Fastenal Historical Data - FAST

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fastenal Company FAST NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.17 -0.55% 30.48 30.005 31.34 30.50 30.65 20:00:00
more quote information »

FAST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.1732.2829.9231.066,146,589-0.69-2.21%
1 Month33.5035.4626.71531.778,037,442-3.02-9.01%
3 Months36.2239.30526.71534.095,895,245-5.74-15.85%
6 Months30.9139.30526.71534.894,932,246-0.43-1.39%
1 Year33.08565.2226.71533.544,326,514-2.61-7.87%
3 Years25.5965.2219.89529.123,314,8534.8919.11%
5 Years20.46565.2217.22526.602,977,74310.0248.94%

FAST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 30.48 -0.17 -0.55% 30.50 31.34 30.005 4,614,358
Apr 02 2020 30.65 0.04 0.13% 30.73 31.305 30.17 7,170,535
Apr 01 2020 30.61 -0.64 -2.05% 30.17 31.00 29.92 4,797,222
Mar 31 2020 31.25 -0.55 -1.73% 31.45 32.28 30.96 6,909,332
Mar 30 2020 31.80 0.76 2.45% 31.08 32.23 30.80 5,466,512
Mar 27 2020 31.04 -1.27 -3.93% 31.17 31.795 30.19 6,389,346
Mar 26 2020 32.31 2.08 6.88% 30.32 32.545 29.46 7,099,605
Mar 25 2020 30.23 -1.14 -3.63% 30.77 32.00 29.81 6,943,070
Mar 24 2020 31.37 3.19 11.32% 29.03 31.48 29.00 7,513,361
Mar 23 2020 28.18 -0.54 -1.88% 30.00 30.22 26.715 6,171,301
Mar 20 2020 28.72 -3.58 -11.08% 32.30 32.90 28.47 9,465,149
Mar 19 2020 32.30 -1.15 -3.44% 33.41 35.46 32.00 9,196,065
Mar 18 2020 33.45 -1.06 -3.07% 32.74 34.80 31.385 10,241,618
Mar 17 2020 34.51 2.79 8.8% 32.38 35.13 32.00 8,207,177
Mar 16 2020 31.72 -2.37 -6.95% 30.51 33.98 30.00 9,445,604
Mar 13 2020 34.09 3.22 10.43% 32.80 34.15 31.21 8,921,230
Mar 12 2020 30.87 -2.06 -6.26% 30.54 32.84 29.79 9,792,259
Mar 11 2020 32.93 -0.67 -1.99% 32.47 33.67 32.22 10,871,216
Mar 10 2020 33.60 2.41 7.73% 32.22 33.62 31.30 7,164,157
Mar 09 2020 31.19 -2.97 -8.69% 31.87 33.00 30.611 12,375,897
Mar 06 2020 34.16 -0.62 -1.78% 33.50 34.84 33.20 7,702,566
Mar 05 2020 34.78 -0.76 -2.12% 34.55 36.05 34.44 8,768,382
Mar 04 2020 35.535 1.08 3.12% 34.98 35.59 33.60 4,252,611
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.