Fastenal Company (FAST) Historical Stock Data
Historical Data
In the past 30 trading days, FAST is up 0.38% a day on average. There have been 18 days where Fastenal Company closed green and 12 days where FAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 80.63 | 80.71 | ↑$0.08 (0.10%) | 80.14 | 81.33 | 3.90M |
| 2025-04-30 | 80.13 | 80.97 | ↑$0.84 (1.05%) | 78.85 | 81.24 | 4.51M |
| 2025-04-29 | 79.52 | 80.28 | ↑$0.76 (0.96%) | 79.36 | 80.64 | 2.69M |
| 2025-04-28 | 80.51 | 80.11 | ↓$0.40 (-0.50%) | 78.99 | 80.89 | 3.55M |
| 2025-04-25 | 81.58 | 80.73 | ↓$0.85 (-1.04%) | 80.55 | 81.97 | 3.20M |
| 2025-04-24 | 80.34 | 82.10 | ↑$1.76 (2.19%) | 80.14 | 82.20 | 3.31M |
| 2025-04-23 | 82.12 | 80.19 | ↓$1.93 (-2.34%) | 79.79 | 82.40 | 4.07M |
| 2025-04-22 | 81.01 | 81.44 | ↑$0.43 (0.53%) | 80.54 | 81.84 | 2.97M |
| 2025-04-21 | 81.06 | 80.29 | ↓$0.77 (-0.95%) | 79.67 | 81.45 | 3.09M |
| 2025-04-17 | 81.35 | 81.58 | ↑$0.23 (0.29%) | 80.66 | 82.06 | 3.50M |
| 2025-04-16 | 81.39 | 80.45 | ↓$0.94 (-1.15%) | 79.85 | 81.81 | 4.05M |
| 2025-04-15 | 81.40 | 81.65 | ↑$0.25 (0.31%) | 81.10 | 82.42 | 3.14M |
| 2025-04-14 | 80.73 | 81.30 | ↑$0.57 (0.71%) | 79.91 | 81.89 | 5.29M |
| 2025-04-11 | 75.21 | 80.64 | ↑$5.43 (7.22%) | 74.75 | 81.31 | 7.56M |
| 2025-04-10 | 75.74 | 75.79 | ↑$0.05 (0.07%) | 73.25 | 77.26 | 7.60M |
| 2025-04-09 | 70.78 | 76.47 | ↑$5.69 (8.04%) | 70.73 | 76.67 | 7.86M |
| 2025-04-08 | 73.17 | 71.20 | ↓$1.97 (-2.69%) | 70.61 | 75.10 | 5.37M |
| 2025-04-07 | 73.28 | 72.16 | ↓$1.12 (-1.53%) | 70.82 | 75.42 | 7.51M |
| 2025-04-04 | 77.22 | 74.42 | ↓$2.80 (-3.63%) | 74.36 | 77.95 | 5.43M |
| 2025-04-03 | 78.04 | 78.01 | ↓$0.03 (-0.04%) | 77.35 | 78.90 | 5.67M |
| 2025-04-02 | 76.87 | 78.01 | ↑$1.14 (1.48%) | 76.58 | 78.17 | 1.98M |
| 2025-04-01 | 77.25 | 77.61 | ↑$0.36 (0.47%) | 76.42 | 77.69 | 2.40M |
| 2025-03-31 | 76.06 | 77.55 | ↑$1.49 (1.96%) | 75.85 | 77.82 | 4.36M |
| 2025-03-28 | 77.94 | 76.17 | ↓$1.77 (-2.27%) | 75.87 | 78.13 | 2.69M |
| 2025-03-27 | 77.27 | 77.73 | ↑$0.47 (0.60%) | 76.72 | 77.85 | 2.55M |
| 2025-03-26 | 77.17 | 77.09 | ↓$0.08 (-0.10%) | 76.96 | 78.12 | 2.76M |
| 2025-03-25 | 76.86 | 77.09 | ↑$0.23 (0.30%) | 76.78 | 77.67 | 2.48M |
| 2025-03-24 | 75.63 | 76.94 | ↑$1.31 (1.73%) | 75.38 | 77.03 | 2.86M |
| 2025-03-21 | 75.11 | 74.73 | ↓$0.38 (-0.51%) | 74.36 | 75.35 | 8.78M |
| 2025-03-20 | 75.42 | 75.51 | ↑$0.09 (0.12%) | 75.27 | 76.42 | 1.90M |
Create an account or log in to view more rows.
$FAST buy
$FAST i am trading for a better future!
$FAST let’s go baby!
$FAST Buy now
$FAST buy SHARES
$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