FAST

Fastenal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fastenal Company FAST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.91 2.06% 45.00 20:00:00
Close Price Low Price High Price Open Price Previous Close
45.00 44.035 45.10 44.34 44.09
more quote information »

FAST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.9145.62543.5044.543,164,3660.090.2%
1 Month43.9848.7743.5045.313,435,2881.022.32%
3 Months47.0650.0043.0546.053,337,042-2.06-4.38%
6 Months34.7750.0034.6843.253,784,18010.2329.42%
1 Year37.1550.0026.71538.574,249,1767.8521.13%
3 Years24.28565.2222.9833.133,489,30820.7285.3%
5 Years19.2265.2217.550129.393,171,98625.78134.13%

FAST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 45.00 0.91 2.06% 44.34 45.10 44.035 2,532,857
Oct 22 2020 44.09 0.15 0.34% 44.05 44.205 43.50 2,586,903
Oct 21 2020 43.94 -1.10 -2.44% 45.07 45.37 43.92 3,396,904
Oct 20 2020 45.04 0.61 1.37% 44.9105 45.42 44.80 2,337,430
Oct 19 2020 44.43 -0.83 -1.83% 45.23 45.3698 44.20 4,116,533
Oct 16 2020 45.26 0.64 1.43% 44.91 45.625 44.77 3,384,058
Oct 15 2020 44.62 -0.33 -0.73% 44.64 45.165 44.30 3,277,252
Oct 14 2020 44.95 -0.40 -0.88% 45.67 45.96 44.81 3,487,717
Oct 13 2020 45.35 -2.29 -4.81% 45.23 46.09 44.55 6,396,461
Oct 12 2020 47.64 1.01 2.17% 47.11 48.77 47.02 5,914,931
Oct 09 2020 46.63 0.63 1.37% 46.22 47.085 46.17 3,132,119
Oct 08 2020 46.00 -0.20 -0.43% 46.41 46.585 45.92 2,939,146
Oct 07 2020 46.20 1.06 2.35% 45.44 46.34 45.355 2,624,050
Oct 06 2020 45.14 -0.69 -1.51% 45.70 46.14 45.03 3,307,994
Oct 05 2020 45.83 1.29 2.9% 44.69 45.985 44.69 2,861,419
Oct 02 2020 44.54 -0.22 -0.49% 44.26 44.83 44.10 3,526,738
Oct 01 2020 44.76 -0.33 -0.73% 45.37 45.38 44.65 3,104,827
Sep 30 2020 45.09 -0.24 -0.53% 45.86 45.86 44.84 3,653,649
Sep 29 2020 45.33 -0.44 -0.96% 45.67 46.13 45.1669 2,962,762
Sep 28 2020 45.77 0.89 1.98% 45.51 45.985 45.24 2,783,378
Sep 25 2020 44.88 0.60 1.36% 43.98 45.17 43.86 2,579,442
See More Historical Prices »


Your Recent History
NASDAQ
FAST
Fastenal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.