Fastenal Company (FAST) Historical Stock Data
72.16 ↓2.26 (-3.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAST is down -0.08% a day on average. There have been 16 days where Fastenal Company closed green and 14 days where FAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 76.16 | 76.46 | ↑$0.30 (0.39%) | 75.80 | 76.81 | 2.57M |
| 2025-03-18 | 75.82 | 76.09 | ↑$0.27 (0.36%) | 75.48 | 76.33 | 2.82M |
| 2025-03-17 | 75.23 | 76.07 | ↑$0.84 (1.12%) | 75.15 | 76.38 | 2.56M |
| 2025-03-14 | 74.40 | 75.26 | ↑$0.86 (1.16%) | 73.40 | 75.36 | 4.08M |
| 2025-03-13 | 75.72 | 73.69 | ↓$2.03 (-2.68%) | 73.57 | 76.07 | 3.64M |
| 2025-03-12 | 77.14 | 75.99 | ↓$1.15 (-1.49%) | 75.55 | 77.47 | 3.03M |
| 2025-03-11 | 79.70 | 77.35 | ↓$2.35 (-2.94%) | 77.31 | 80.11 | 4.91M |
| 2025-03-10 | 80.82 | 79.80 | ↓$1.02 (-1.26%) | 79.46 | 82.15 | 5.29M |
| 2025-03-07 | 77.45 | 79.98 | ↑$2.53 (3.27%) | 77.45 | 80.33 | 4.90M |
| 2025-03-06 | 76.06 | 77.85 | ↑$1.79 (2.35%) | 75.30 | 78.07 | 4.61M |
| 2025-03-05 | 74.14 | 74.49 | ↑$0.35 (0.47%) | 73.23 | 74.94 | 3.23M |
| 2025-03-04 | 74.59 | 74.23 | ↓$0.36 (-0.48%) | 73.69 | 75.33 | 4.07M |
| 2025-03-03 | 76.02 | 74.38 | ↓$1.64 (-2.16%) | 74.26 | 76.87 | 3.34M |
| 2025-02-28 | 74.56 | 75.73 | ↑$1.17 (1.57%) | 74.22 | 76.14 | 4.66M |
| 2025-02-27 | 73.77 | 74.09 | ↑$0.32 (0.43%) | 73.69 | 74.83 | 3.20M |
| 2025-02-26 | 74.48 | 73.89 | ↓$0.59 (-0.79%) | 73.82 | 75.02 | 2.80M |
| 2025-02-25 | 74.88 | 74.60 | ↓$0.28 (-0.37%) | 74.18 | 75.31 | 3.10M |
Create an account or log in to view more rows.
$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
$FAST f this stock