Fastenal Company (FAST) Historical Stock Data
83.08 ↑0.72 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAST is up 0.13% a day on average. There have been 15 days where Fastenal Company closed green and 15 days where FAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 82.91 | 83.08 | ↑$0.17 (0.21%) | 82.73 | 83.31 | 2.10M |
| 2024-11-21 | 82.29 | 82.36 | ↑$0.07 (0.09%) | 81.67 | 82.79 | 1.58M |
| 2024-11-20 | 81.05 | 81.82 | ↑$0.77 (0.95%) | 80.77 | 81.93 | 1.99M |
| 2024-11-19 | 80.74 | 81.59 | ↑$0.85 (1.05%) | 80.74 | 81.88 | 2.01M |
| 2024-11-18 | 82.19 | 81.80 | ↓$0.39 (-0.47%) | 81.71 | 82.95 | 2.75M |
| 2024-11-15 | 82.02 | 81.85 | ↓$0.17 (-0.21%) | 81.51 | 82.22 | 2.60M |
| 2024-11-14 | 83.49 | 82.16 | ↓$1.33 (-1.59%) | 82.06 | 83.79 | 3.21M |
| 2024-11-13 | 83.71 | 83.62 | ↓$0.09 (-0.11%) | 83.04 | 84.33 | 2.34M |
| 2024-11-12 | 84.21 | 83.50 | ↓$0.71 (-0.84%) | 83.19 | 84.29 | 2.10M |
| 2024-11-11 | 83.59 | 84.35 | ↑$0.76 (0.91%) | 83.41 | 84.88 | 2.17M |
| 2024-11-08 | 83.11 | 83.33 | ↑$0.22 (0.26%) | 82.16 | 84.05 | 3.03M |
| 2024-11-07 | 83.50 | 83.10 | ↓$0.40 (-0.48%) | 82.76 | 83.61 | 2.80M |
| 2024-11-06 | 80.79 | 83.57 | ↑$2.78 (3.44%) | 80.18 | 83.80 | 6.59M |
| 2024-11-05 | 77.90 | 78.09 | ↑$0.19 (0.24%) | 77.51 | 78.35 | 2.14M |
| 2024-11-04 | 78.18 | 77.82 | ↓$0.36 (-0.46%) | 77.54 | 78.89 | 2.47M |
| 2024-11-01 | 77.69 | 78.23 | ↑$0.54 (0.70%) | 77.55 | 78.55 | 3.34M |
| 2024-10-31 | 78.48 | 78.18 | ↓$0.30 (-0.38%) | 77.49 | 78.71 | 4M |
| 2024-10-30 | 77.40 | 78.34 | ↑$0.94 (1.21%) | 77.19 | 78.41 | 2.33M |
| 2024-10-29 | 76.54 | 77.61 | ↑$1.07 (1.40%) | 75.67 | 77.85 | 2.26M |
| 2024-10-28 | 76.59 | 76.67 | ↑$0.08 (0.10%) | 76.00 | 76.88 | 1.59M |
| 2024-10-25 | 75.51 | 75.85 | ↑$0.34 (0.46%) | 75.32 | 76.18 | 2.10M |
| 2024-10-24 | 75.93 | 75.62 | ↓$0.31 (-0.41%) | 75.21 | 76.14 | 1.98M |
| 2024-10-23 | 76.20 | 75.93 | ↓$0.27 (-0.35%) | 75.35 | 76.31 | 2.36M |
| 2024-10-22 | 77.55 | 76.54 | ↓$1.01 (-1.30%) | 76.24 | 77.55 | 4.31M |
| 2024-10-21 | 77.87 | 77.77 | ↓$0.10 (-0.13%) | 77.28 | 77.97 | 2.59M |
| 2024-10-18 | 77.87 | 77.90 | ↑$0.03 (0.04%) | 77.24 | 78.00 | 2.71M |
| 2024-10-17 | 77.89 | 77.64 | ↓$0.25 (-0.32%) | 76.80 | 78.16 | 2.76M |
| 2024-10-16 | 77.34 | 77.77 | ↑$0.43 (0.56%) | 77.17 | 78.76 | 2.63M |
| 2024-10-15 | 77.14 | 76.91 | ↓$0.23 (-0.30%) | 75.91 | 77.54 | 3.80M |
| 2024-10-14 | 76.94 | 76.69 | ↓$0.25 (-0.32%) | 75.41 | 77.22 | 5.02M |
Create an account or log in to view more rows.
$FAST hint hint this is when you buy a few
$FAST I already know
tomorrow the bulls going to say "next week" just like every week.
$FAST said y’all dumb af
$FAST I mean ... head and shoulders .....
$FAST all’s I know is buy and hold… no expectations
$FAST f this stock
$FAST I would not be a bear now
$FAST eyeing for a scalp
$FAST always with good potential for a long term Hodl
$FAST ADDING MORE…