FASTENAL Historical Stock Price

Below is the stock price history for Fastenal FAST. Data is recorded each day for the historical open, high, low, close and volume. The Fastenal stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fastenal Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 52.40 53.01 52.12 53.01 477,806
2018-10-15 52.24 53.02 52.24 52.75 286,542
2018-10-12 51.26 52.17 50.95 52.17 493,582
2018-10-11 52.18 53.00 50.82 51.44 471,954
2018-10-10 54.02 54.02 51.635 51.635 853,876
2018-10-09 56.51 56.81 55.75 55.75 387,596
2018-10-08 56.43 57.00 55.72 56.735 328,683
2018-10-05 56.66 56.82 55.95 56.58 244,877
2018-10-04 57.48 57.57 56.23 56.82 338,784
2018-10-03 58.19 58.67 58.04 58.27 159,088
2018-10-02 58.13 58.45 57.69 57.83 193,261
2018-10-01 58.40 58.45 57.70 57.75 137,004
2018-09-28 57.85 58.18 57.85 58.01 122,516
2018-09-27 58.02 58.70 57.91 58.075 89,895
2018-09-26 58.10 58.32 57.75 57.75 99,840
2018-09-25 57.50 58.13 57.50 58.01 91,862
2018-09-24 57.73 57.91 57.02 57.74 127,034
2018-09-21 58.85 58.99 58.75 58.94 142,763
2018-09-20 58.48 58.80 58.40 58.66 79,131
2018-09-19 58.53 58.58 58.14 58.24 88,204
2018-09-18 57.57 58.30 56.98 58.085 120,003
2018-09-17 57.83 58.17 57.34 57.705 137,209
2018-09-14 59.13 59.33 57.47 57.82 252,428
2018-09-13 58.93 59.15 58.79 58.925 58,244
2018-09-12 58.87 58.99 58.24 58.82 117,520
2018-09-11 58.15 59.55 58.15 59.14 191,800
2018-09-10 57.39 58.385 57.39 58.12 181,646
2018-09-07 58.19 58.38 56.82 57.125 313,731
2018-09-06 59.18 59.33 58.48 59.03 220,500
2018-09-05 59.07 59.42 58.79 59.055 132,536

» More Fastenal Stock Price History

To see other companies like Fastenal (FAST), view our stock market today for news, and other data.