Fastenal Company (FAST) Historical Stock Data
66.42 ↓0.39 (-0.58%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FAST is down -0.48% a day on average. There have been 8 days where Fastenal Company closed green and 22 days where FAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 66.62 | 66.42 | ↓$0.20 (-0.30%) | 65.95 | 66.99 | 2.84M |
| 2024-05-16 | 66.93 | 66.81 | ↓$0.12 (-0.18%) | 66.23 | 67.02 | 2.88M |
| 2024-05-15 | 67.23 | 66.98 | ↓$0.25 (-0.37%) | 66.79 | 67.77 | 3.17M |
| 2024-05-14 | 67.42 | 67.23 | ↓$0.19 (-0.28%) | 67.06 | 67.79 | 2.14M |
| 2024-05-13 | 68.00 | 67.36 | ↓$0.64 (-0.94%) | 67.07 | 68.20 | 2.19M |
| 2024-05-10 | 67.70 | 67.88 | ↑$0.18 (0.27%) | 67.54 | 68.03 | 2.01M |
| 2024-05-09 | 67.04 | 67.62 | ↑$0.58 (0.87%) | 66.81 | 67.79 | 2.65M |
| 2024-05-08 | 66.12 | 66.78 | ↑$0.66 (1.00%) | 65.92 | 66.82 | 3.95M |
| 2024-05-07 | 67.01 | 66.41 | ↓$0.60 (-0.90%) | 66.38 | 67.43 | 4.54M |
| 2024-05-06 | 68.26 | 66.74 | ↓$1.52 (-2.23%) | 66.71 | 68.33 | 5.40M |
| 2024-05-03 | 68.50 | 68.43 | ↓$0.07 (-0.10%) | 68.02 | 68.95 | 2.59M |
| 2024-05-02 | 68.51 | 68.09 | ↓$0.42 (-0.61%) | 67.46 | 68.57 | 3.08M |
| 2024-05-01 | 67.94 | 68.18 | ↑$0.24 (0.35%) | 67.73 | 68.78 | 3.34M |
| 2024-04-30 | 68.46 | 67.94 | ↓$0.52 (-0.76%) | 67.90 | 68.64 | 3.08M |
| 2024-04-29 | 68.58 | 68.48 | ↓$0.10 (-0.15%) | 68.04 | 68.82 | 2.82M |
| 2024-04-26 | 67.75 | 68.17 | ↑$0.42 (0.62%) | 67.68 | 68.60 | 2.80M |
| 2024-04-25 | 67.75 | 68.14 | ↑$0.39 (0.58%) | 66.96 | 68.41 | 2.71M |
| 2024-04-24 | 66.87 | 67.74 | ↑$0.87 (1.30%) | 66.79 | 68.21 | 3.09M |
| 2024-04-23 | 67.96 | 67.51 | ↓$0.45 (-0.66%) | 67.46 | 68.15 | 3.66M |
| 2024-04-22 | 67.81 | 67.45 | ↓$0.36 (-0.53%) | 67.20 | 67.95 | 2.87M |
| 2024-04-19 | 67.67 | 67.57 | ↓$0.10 (-0.15%) | 67.30 | 68.10 | 3.79M |
| 2024-04-18 | 68.90 | 67.50 | ↓$1.40 (-2.03%) | 67.37 | 69.03 | 3.58M |
| 2024-04-17 | 69.23 | 68.48 | ↓$0.75 (-1.08%) | 67.88 | 69.23 | 4.22M |
| 2024-04-16 | 69.61 | 68.79 | ↓$0.82 (-1.18%) | 68.65 | 69.81 | 3.98M |
| 2024-04-15 | 71.31 | 69.39 | ↓$1.92 (-2.69%) | 69.11 | 71.47 | 4.44M |
| 2024-04-12 | 69.54 | 70.45 | ↑$0.91 (1.31%) | 69.25 | 70.97 | 6.03M |
| 2024-04-11 | 72.33 | 69.88 | ↓$2.45 (-3.39%) | 69.45 | 73.43 | 11.05M |
| 2024-04-10 | 75.57 | 74.74 | ↓$0.83 (-1.10%) | 74.53 | 75.67 | 6.41M |
| 2024-04-09 | 76.24 | 75.90 | ↓$0.34 (-0.45%) | 74.68 | 76.58 | 4.20M |
| 2024-04-08 | 76.32 | 75.89 | ↓$0.43 (-0.56%) | 75.81 | 76.66 | 3.10M |
Create an account or log in to view more rows.
$FAST eyeing for a scalp
$FAST always with good potential for a long term Hodl
$FAST ADDING MORE…
$FAST buy the dip were blasting off
$FAST Any red I see I shall buy
$FAST Market is going to crash hard tomorrow.
$FAST this is my only green stonk!
I really like this stonk.
$FAST day trade is ok to buy here but sell later
$FAST looks good
$FAST looking good today??