Fastenal Historical Data - FAST

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 High Price Low Price Open Price Close Price Last Traded
  0.575 1.56% 37.365 37.635 36.58 36.82 36.79 19:59:43
more quote information »

FAST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.6437.63535.40536.044,983,8811.734.84%
1 Month32.5437.63530.1234.287,048,2174.8314.83%
3 Months31.1637.63528.3832.495,119,7426.2119.91%
6 Months34.7865.2228.3832.304,386,3402.597.43%
1 Year26.1265.2224.00531.083,531,20711.2543.05%
3 Years19.3165.2219.04527.242,985,07818.0693.5%
5 Years21.2465.2217.22525.022,788,99016.1375.92%

FAST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 37.365 0.58 1.56% 36.82 37.635 36.5745 4,785,315
Oct 21 2019 36.79 0.96 2.68% 36.10 36.9625 35.98 5,946,497
Oct 18 2019 35.83 -0.19 -0.53% 36.00 36.1573 35.79 3,806,123
Oct 17 2019 36.02 0.41 1.15% 35.55 36.305 35.50 4,342,532
Oct 16 2019 35.61 -0.19 -0.53% 35.71 35.90 35.405 5,020,282
Oct 15 2019 35.80 0.38 1.06% 35.64 36.12 35.42 5,803,970
Oct 14 2019 35.425 -0.91 -2.49% 35.35 36.24 35.19 11,587,177
Oct 11 2019 36.33 5.31 17.12% 34.10 36.58 32.25 28,754,265
Oct 10 2019 31.02 0.37 1.21% 30.64 31.145 30.39 5,745,589
Oct 09 2019 30.65 0.04 0.15% 30.72 30.845 30.4756 3,555,198
Oct 08 2019 30.605 -0.43 -1.37% 30.57 31.07 30.14 4,814,906
Oct 07 2019 31.03 -0.75 -2.36% 31.41 31.63 30.90 4,976,339
Oct 04 2019 31.78 0.77 2.48% 31.21 31.85 31.09 3,573,482
Oct 03 2019 31.01 0.05 0.16% 30.91 31.03 30.38 4,175,727
Oct 02 2019 30.96 -0.21 -0.67% 30.87 31.12 30.12 4,499,654
Oct 01 2019 31.17 -1.50 -4.59% 33.00 33.16 30.98 6,295,570
Sep 30 2019 32.67 0.44 1.37% 32.33 32.855 32.23 3,173,904
Sep 27 2019 32.23 0.24 0.75% 32.24 32.29 31.86 4,647,241
Sep 26 2019 31.99 -0.11 -0.34% 32.01 32.125 31.83 3,288,863
Sep 25 2019 32.10 0.40 1.26% 31.74 32.255 31.70 3,079,552
Sep 24 2019 31.70 -0.58 -1.8% 32.54 32.64 31.48 4,955,836
Sep 23 2019 32.28 0.42 1.32% 31.87 32.41 31.70 3,118,718
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.