Fastenal Company (FAST) Historical Stock Data
81.46 ↓0.46 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAST is up 0.54% a day on average. There have been 20 days where Fastenal Company closed green and 10 days where FAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 81.43 | 81.46 | ↑$0.03 (0.04%) | 81.15 | 82.45 | 2.20M |
| 2025-05-20 | 82.85 | 81.92 | ↓$0.93 (-1.12%) | 81.74 | 83.15 | 1.70M |
| 2025-05-19 | 82.58 | 83.16 | ↑$0.58 (0.70%) | 82.27 | 83.43 | 2.14M |
| 2025-05-16 | 81.87 | 83.03 | ↑$1.16 (1.42%) | 81.60 | 83.11 | 2.54M |
| 2025-05-15 | 80.53 | 81.88 | ↑$1.35 (1.68%) | 80.19 | 81.97 | 2.25M |
| 2025-05-14 | 79.70 | 80.51 | ↑$0.81 (1.02%) | 78.83 | 80.64 | 3.17M |
| 2025-05-13 | 80.69 | 79.97 | ↓$0.72 (-0.89%) | 79.95 | 80.73 | 3.29M |
| 2025-05-12 | 79.79 | 80.15 | ↑$0.36 (0.45%) | 78.22 | 80.18 | 4.62M |
| 2025-05-09 | 79.33 | 78.60 | ↓$0.73 (-0.92%) | 78.14 | 79.92 | 1.90M |
| 2025-05-08 | 79.08 | 79.29 | ↑$0.21 (0.27%) | 78.75 | 80.51 | 2.98M |
| 2025-05-07 | 78.71 | 78.50 | ↓$0.21 (-0.27%) | 78.09 | 79.07 | 3.78M |
| 2025-05-06 | 81.12 | 78.50 | ↓$2.62 (-3.23%) | 78.47 | 81.79 | 4.19M |
| 2025-05-05 | 81.88 | 82.42 | ↑$0.54 (0.66%) | 81.57 | 83.08 | 3.47M |
| 2025-05-02 | 81.35 | 82.12 | ↑$0.77 (0.95%) | 80.75 | 82.36 | 2.68M |
| 2025-05-01 | 80.63 | 80.71 | ↑$0.08 (0.10%) | 80.14 | 81.33 | 3.90M |
| 2025-04-30 | 80.13 | 80.97 | ↑$0.84 (1.05%) | 78.85 | 81.24 | 4.51M |
| 2025-04-29 | 79.52 | 80.28 | ↑$0.76 (0.96%) | 79.36 | 80.64 | 2.69M |
| 2025-04-28 | 80.51 | 80.11 | ↓$0.40 (-0.50%) | 78.99 | 80.89 | 3.55M |
| 2025-04-25 | 81.58 | 80.73 | ↓$0.85 (-1.04%) | 80.55 | 81.97 | 3.20M |
| 2025-04-24 | 80.34 | 82.10 | ↑$1.76 (2.19%) | 80.14 | 82.20 | 3.31M |
| 2025-04-23 | 82.12 | 80.19 | ↓$1.93 (-2.34%) | 79.79 | 82.40 | 4.07M |
| 2025-04-22 | 81.01 | 81.44 | ↑$0.43 (0.53%) | 80.54 | 81.84 | 2.97M |
| 2025-04-21 | 81.06 | 80.29 | ↓$0.77 (-0.95%) | 79.67 | 81.45 | 3.09M |
| 2025-04-17 | 81.35 | 81.58 | ↑$0.23 (0.29%) | 80.66 | 82.06 | 3.50M |
| 2025-04-16 | 81.39 | 80.45 | ↓$0.94 (-1.15%) | 79.85 | 81.81 | 4.05M |
| 2025-04-15 | 81.40 | 81.65 | ↑$0.25 (0.31%) | 81.10 | 82.42 | 3.14M |
| 2025-04-14 | 80.73 | 81.30 | ↑$0.57 (0.71%) | 79.91 | 81.89 | 5.29M |
| 2025-04-11 | 75.21 | 80.64 | ↑$5.43 (7.22%) | 74.75 | 81.31 | 7.56M |
| 2025-04-10 | 75.74 | 75.79 | ↑$0.05 (0.07%) | 73.25 | 77.26 | 7.60M |
| 2025-04-09 | 70.78 | 76.47 | ↑$5.69 (8.04%) | 70.73 | 76.67 | 7.86M |
Create an account or log in to view more rows.
$FAST buy
$FAST i am trading for a better future!
$FAST let’s go baby!
$FAST Buy now
$FAST buy SHARES
$FAST hint hint this is when you buy a few
$FAST I already know
tomorrow the bulls going to say "next week" just like every week.
$FAST said y’all dumb af
$FAST I mean ... head and shoulders .....
$FAST all’s I know is buy and hold… no expectations