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
2017-11-17 47.97 48.71 47.97 48.525 107,897
2017-11-16 47.68 48.605 47.68 48.53 115,183
2017-11-15 47.65 47.95 47.53 47.53 100,019
2017-11-14 47.06 47.64 47.01 47.505 77,611
2017-11-13 47.39 47.58 47.14 47.26 81,878
2017-11-10 47.32 48.33 47.16 47.615 92,925
2017-11-09 48.03 48.28 46.80 47.50 100,444
2017-11-08 47.94 48.49 47.94 48.46 79,461
2017-11-07 47.96 48.20 47.91 48.00 59,965
2017-11-06 47.70 48.16 47.55 48.06 69,883
2017-11-03 48.05 48.14 47.66 47.92 102,258
2017-11-02 46.95 47.57 46.93 47.57 80,154
2017-11-01 46.79 46.90 46.44 46.84 88,863
2017-10-31 47.43 47.47 46.965 47.035 119,208
2017-10-30 47.15 47.44 46.72 46.83 69,781
2017-10-27 47.12 47.48 46.91 47.24 129,406
2017-10-26 46.71 47.72 46.39 47.50 146,144
2017-10-25 46.55 46.72 46.01 46.54 178,344
2017-10-24 48.51 48.80 46.66 46.73 288,718
2017-10-23 48.41 48.955 48.23 48.95 125,498
2017-10-20 48.49 48.74 48.32 48.38 136,255
2017-10-19 48.47 48.51 48.17 48.215 213,937
2017-10-18 48.41 48.68 48.06 48.44 253,856
2017-10-17 47.74 48.06 46.89 47.93 252,852
2017-10-16 46.75 47.25 46.71 47.24 161,506
2017-10-13 46.17 46.78 46.17 46.53 199,359
2017-10-12 44.88 45.91 44.88 45.91 301,685
2017-10-11 42.77 44.47 42.77 44.445 694,731
2017-10-10 45.85 45.85 44.73 44.84 241,683
2017-10-09 46.18 46.18 45.73 45.75 105,177

» More Fastenal Stock Price History

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