Fastenal Company (FAST) Historical Stock Data
71.90 ↓0.01 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAST is down -0.41% a day on average. There have been 9 days where Fastenal Company closed green and 21 days where FAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 72.14 | 71.91 | ↓$0.23 (-0.32%) | 71.74 | 72.63 | 1.93M |
| 2024-12-30 | 72.80 | 71.92 | ↓$0.88 (-1.21%) | 71.27 | 72.80 | 4M |
| 2024-12-27 | 73.90 | 73.02 | ↓$0.89 (-1.20%) | 72.34 | 73.94 | 2.63M |
| 2024-12-26 | 74.62 | 74.42 | ↓$0.20 (-0.27%) | 74.31 | 74.85 | 1.27M |
| 2024-12-24 | 74.64 | 75.11 | ↑$0.47 (0.63%) | 74.25 | 75.14 | 1.07M |
| 2024-12-23 | 74.68 | 74.48 | ↓$0.20 (-0.27%) | 73.97 | 74.92 | 2.07M |
| 2024-12-20 | 73.60 | 74.82 | ↑$1.22 (1.66%) | 73.42 | 75.17 | 7.75M |
| 2024-12-19 | 74.93 | 74.03 | ↓$0.90 (-1.20%) | 74.01 | 75.54 | 3.75M |
| 2024-12-18 | 77.51 | 74.65 | ↓$2.86 (-3.69%) | 74.59 | 77.82 | 3.63M |
| 2024-12-17 | 78.02 | 77.64 | ↓$0.38 (-0.49%) | 77.48 | 78.49 | 2.45M |
| 2024-12-16 | 78.76 | 78.14 | ↓$0.62 (-0.79%) | 77.82 | 78.88 | 2.45M |
| 2024-12-13 | 79.04 | 78.47 | ↓$0.57 (-0.72%) | 78.09 | 79.04 | 2.39M |
| 2024-12-12 | 79.23 | 79.04 | ↓$0.19 (-0.24%) | 78.65 | 79.58 | 2.02M |
| 2024-12-11 | 79.31 | 79.26 | ↓$0.05 (-0.06%) | 78.93 | 80.03 | 2.52M |
| 2024-12-10 | 79.75 | 79.77 | ↑$0.02 (0.03%) | 79.37 | 80.39 | 2.90M |
| 2024-12-09 | 81.45 | 80.32 | ↓$1.13 (-1.39%) | 79.76 | 81.55 | 2.84M |
| 2024-12-06 | 81.78 | 81.05 | ↓$0.73 (-0.89%) | 80.82 | 82.09 | 2.58M |
| 2024-12-05 | 82.70 | 81.76 | ↓$0.94 (-1.14%) | 81.68 | 82.71 | 2.16M |
| 2024-12-04 | 82.50 | 82.16 | ↓$0.34 (-0.41%) | 81.92 | 82.75 | 2.44M |
| 2024-12-03 | 83.00 | 82.81 | ↓$0.19 (-0.23%) | 82.26 | 83.23 | 2.28M |
| 2024-12-02 | 84.05 | 82.67 | ↓$1.38 (-1.64%) | 82.59 | 84.10 | 2.57M |
| 2024-11-29 | 84.00 | 83.56 | ↓$0.44 (-0.52%) | 83.36 | 84.13 | 1.35M |
| 2024-11-27 | 84.45 | 83.71 | ↓$0.74 (-0.88%) | 83.49 | 84.50 | 2.02M |
| 2024-11-26 | 83.62 | 84.10 | ↑$0.48 (0.57%) | 82.88 | 84.23 | 2.01M |
| 2024-11-25 | 83.25 | 83.75 | ↑$0.50 (0.60%) | 83.22 | 84.25 | 3.88M |
| 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 |
Create an account or log in to view more rows.
$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
$FAST f this stock
$FAST I would not be a bear now