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
2018-04-19 51.12 51.12 49.57 50.63 439,700
2018-04-18 50.67 51.30 50.67 50.69 287,639
2018-04-17 50.97 50.97 50.37 50.57 252,242
2018-04-16 50.40 50.81 50.26 50.68 301,917
2018-04-13 50.64 50.70 49.86 50.08 422,632
2018-04-12 51.43 51.43 50.50 50.75 636,559
2018-04-11 51.95 52.24 50.00 51.03 794,268
2018-04-10 54.59 54.90 54.33 54.54 414,198
2018-04-09 54.33 54.43 53.80 53.82 299,395
2018-04-06 55.04 55.43 53.08 53.73 322,691
2018-04-05 55.23 55.95 55.03 55.65 218,920
2018-04-03 53.47 54.26 53.34 54.19 213,277
2018-04-02 53.96 54.47 52.46 53.19 298,118
2018-03-29 53.81 54.68 53.61 54.68 182,274
2018-03-28 53.08 53.60 52.77 53.28 286,838
2018-03-27 55.35 55.35 52.73 52.73 494,303
2018-03-26 54.50 55.19 53.87 54.97 194,448
2018-03-23 55.07 55.08 53.87 53.87 162,201
2018-03-22 56.60 56.61 55.29 55.29 142,113
2018-03-21 56.58 57.23 56.46 56.85 150,874
2018-03-20 56.92 57.09 56.17 56.30 201,121
2018-03-19 57.72 57.92 56.81 57.19 193,460
2018-03-16 58.08 58.71 57.97 58.52 173,010
2018-03-15 57.55 58.36 57.48 57.66 172,382
2018-03-14 58.05 58.05 57.35 57.39 114,192
2018-03-13 58.20 58.22 57.73 57.77 157,510
2018-03-12 57.87 57.99 57.57 57.90 159,035
2018-03-09 56.76 57.90 56.76 57.90 167,174
2018-03-08 56.75 56.84 56.27 56.49 211,129
2018-03-07 55.97 56.71 55.71 56.58 278,910

» More Fastenal Stock Price History

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