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
2018-01-18 52.75 53.88 52.57 53.33 177,941
2018-01-17 53.52 53.95 51.59 52.28 502,399
2018-01-16 55.80 56.13 55.09 55.43 161,485
2018-01-12 55.29 55.55 55.10 55.55 146,074
2018-01-11 54.52 55.09 54.46 55.06 140,237
2018-01-10 53.48 55.15 53.48 54.40 207,376
2018-01-09 55.57 55.89 55.27 55.34 131,036
2018-01-08 54.85 55.65 54.81 55.51 100,948
2018-01-05 55.26 55.26 54.62 54.89 108,332
2018-01-04 55.03 55.03 54.62 54.76 135,553
2018-01-03 54.60 54.72 53.97 54.61 134,431
2018-01-02 55.14 55.25 54.14 54.52 110,600
2017-12-29 55.36 55.36 54.73 54.73 74,655
2017-12-28 54.66 55.155 54.42 55.155 77,915
2017-12-27 54.26 54.73 54.03 54.68 83,955
2017-12-26 54.00 54.50 54.00 54.09 41,131
2017-12-22 54.04 54.15 53.47 54.095 68,026
2017-12-21 53.71 54.35 53.47 54.05 78,721
2017-12-20 53.67 53.84 53.42 53.58 78,982
2017-12-19 53.84 54.03 53.21 53.41 95,356
2017-12-18 53.95 54.04 53.25 53.79 177,979
2017-12-15 52.78 53.75 52.78 53.30 179,273
2017-12-14 53.38 53.39 52.44 52.60 146,270
2017-12-13 53.20 53.43 53.10 53.11 119,835
2017-12-12 54.48 54.48 52.95 52.95 135,330
2017-12-11 53.53 54.08 53.53 53.78 116,915
2017-12-08 53.66 54.15 53.60 53.72 126,189
2017-12-07 53.41 54.19 53.41 53.81 137,011
2017-12-06 53.19 53.86 53.19 53.42 224,862
2017-12-05 55.14 55.14 53.75 53.98 241,489

» More Fastenal Stock Price History

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