FAST

Fastenal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 43.10 0.00 0.00 0.00 43.10 04:08:09
more quote information »

FAST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.5644.930142.5743.594,769,605-1.46-3.28%
1 Month41.4844.930139.1542.184,242,8231.623.91%
3 Months36.310844.930133.9639.754,160,0996.7918.7%
6 Months36.2244.930126.71536.225,052,1536.8819.0%
1 Year31.7044.930126.71534.974,649,02311.4035.96%
3 Years21.87565.2219.89530.793,420,47421.2397.03%
5 Years21.2065.2217.22527.743,099,28521.90103.3%

FAST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 43.10 0.08 0.19% 42.96 43.36 42.66 4,977,693
Jul 08 2020 43.02 -1.04 -2.36% 44.03 44.12 42.57 4,687,063
Jul 07 2020 44.06 -0.16 -0.36% 44.18 44.65 43.5041 4,701,937
Jul 06 2020 44.22 0.18 0.41% 44.56 44.9301 43.86 4,711,726
Jul 02 2020 44.04 1.03 2.39% 43.68 44.26 43.00 5,254,620
Jul 01 2020 43.01 0.17 0.4% 43.02 43.18 42.14 4,377,216
Jun 30 2020 42.84 0.92 2.19% 41.70 43.14 41.46 4,631,671
Jun 29 2020 41.92 0.93 2.27% 41.27 42.21 41.25 3,845,369
Jun 26 2020 40.99 -0.68 -1.63% 41.51 41.78 40.44 3,843,574
Jun 25 2020 41.67 0.33 0.8% 41.33 41.84 40.90 3,238,276
Jun 24 2020 41.34 -0.89 -2.1% 41.77 42.25 41.29 3,487,367
Jun 23 2020 42.225 0.25 0.58% 42.93 42.93 42.205 2,984,757
Jun 22 2020 41.98 0.52 1.25% 41.50 42.21 41.07 2,567,948
Jun 19 2020 41.46 -0.53 -1.26% 42.20 42.67 41.29 7,639,725
Jun 18 2020 41.99 -0.07 -0.17% 41.88 42.285 41.61 2,952,787
Jun 17 2020 42.06 0.25 0.6% 42.04 42.37 41.70 3,033,791
Jun 16 2020 41.81 1.10 2.7% 41.80 42.0867 40.91 4,657,171
Jun 15 2020 40.71 0.65 1.62% 39.64 40.73 39.15 4,975,602
Jun 12 2020 40.06 -0.58 -1.43% 41.48 41.48 39.35 4,144,082
Jun 11 2020 40.64 -1.85 -4.35% 42.03 42.09 40.59 3,756,831
Jun 10 2020 42.49 -0.37 -0.86% 43.00 43.20 42.335 3,389,413
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.