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
2019-01-15 54.27 54.89 54.10 54.52 190,893
2019-01-14 54.56 54.76 54.08 54.08 185,954
2019-01-11 54.20 54.96 54.20 54.82 113,292
2019-01-10 53.38 54.60 53.38 54.51 144,817
2019-01-09 54.23 54.62 53.79 53.81 243,443
2019-01-08 52.94 53.72 52.14 53.72 167,477
2019-01-07 51.37 52.96 51.26 52.36 265,738
2019-01-04 50.89 52.34 50.89 52.00 122,101
2019-01-03 51.13 51.33 49.76 49.93 227,400
2019-01-02 51.18 52.11 50.91 51.35 181,416
2018-12-31 52.29 52.65 51.75 51.97 130,277
2018-12-28 52.36 52.62 51.76 51.89 139,011
2018-12-27 50.94 51.90 50.28 51.73 138,517
2018-12-26 49.74 51.27 49.32 51.27 210,690
2018-12-24 49.78 50.28 49.39 49.39 111,595
2018-12-21 51.19 51.83 50.31 50.39 238,390
2018-12-20 51.14 51.56 50.05 50.475 289,701
2018-12-19 52.24 52.84 51.16 51.54 311,050
2018-12-18 53.13 53.52 51.92 52.41 250,646
2018-12-17 53.95 54.04 52.64 52.91 304,730
2018-12-14 53.95 54.80 53.81 53.93 144,921
2018-12-13 55.28 55.38 54.34 54.70 129,886
2018-12-12 56.12 56.12 54.795 54.795 239,927
2018-12-11 55.58 55.72 54.45 54.92 170,487
2018-12-10 55.33 55.33 53.75 54.58 300,703
2018-12-07 57.45 57.62 55.285 55.285 282,721
2018-12-06 56.09 57.31 55.59 57.18 264,516
2018-12-04 59.22 59.58 57.14 57.225 270,916
2018-12-03 60.01 60.28 58.62 59.63 239,855
2018-11-30 59.04 59.72 58.77 59.32 195,907

» More Fastenal Stock Price History

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