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
2018-07-20 56.70 57.66 56.32 57.48 204,646
2018-07-19 56.32 57.29 55.93 56.80 252,443
2018-07-18 56.23 56.68 55.58 56.51 247,391
2018-07-17 55.19 56.02 55.19 55.93 224,418
2018-07-16 55.07 55.50 54.77 55.44 256,966
2018-07-13 55.78 56.12 54.91 55.24 436,442
2018-07-12 54.94 55.43 54.41 55.22 710,363
2018-07-11 52.20 56.30 51.16 54.71 1,409,107
2018-07-10 49.67 49.76 49.25 49.54 394,405
2018-07-09 48.28 49.92 48.28 49.58 338,323
2018-07-06 48.06 48.64 47.94 48.32 233,536
2018-07-05 47.81 48.16 47.41 48.05 265,231
2018-07-03 48.29 48.29 47.48 47.69 311,295
2018-07-02 47.77 48.27 47.62 48.01 447,452
2018-06-29 48.66 49.51 48.18 48.20 350,021
2018-06-28 48.86 48.94 48.33 48.70 203,447
2018-06-27 49.59 49.97 48.76 48.76 231,806
2018-06-26 50.22 50.22 49.37 49.37 152,176
2018-06-25 50.38 50.38 49.49 49.93 176,120
2018-06-22 51.40 51.41 50.40 50.71 157,959
2018-06-21 52.44 52.44 50.73 50.865 225,298
2018-06-20 52.41 52.76 52.08 52.73 131,874
2018-06-19 52.01 52.35 51.87 52.06 145,769
2018-06-18 52.32 52.77 52.28 52.39 115,172
2018-06-15 52.64 52.74 51.96 52.66 192,612
2018-06-14 53.23 53.26 52.41 52.80 191,484
2018-06-13 53.50 53.71 53.04 53.04 194,556
2018-06-12 53.12 53.73 53.04 53.45 118,810
2018-06-11 52.78 53.05 52.55 52.92 120,695
2018-06-08 52.88 52.88 52.47 52.86 110,046

» More Fastenal Stock Price History

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