Fastenal Company Historical Data - FAST

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 ISIN Company Description
Fastenal Company FAST NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.62 1.91% 33.02 33.15 32.68 32.94 32.40 10:25:04
more quote information »

FAST Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week32.4133.1531.1332.05002M4M3M0.611.88%
1 Month31.9233.7429.9831.43502M7M4M1.13.45%
3 Months31.4165.2229.9832.90701M7M3M1.615.13%
6 Months25.59565.2224.60531.1146924k9M3M7.42529.01%
1 Year26.15565.2223.68529.0866924k26M3M6.86526.25%
3 Years22.5765.2218.8525.5299393k26M3M10.4546.30%
5 Years24.90565.2217.22523.9346226M3M8.11532.58%

FAST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 201932.40+0.29+0.90%31.8432.5253,033,472
Jun 18 201932.11+0.83+2.65%31.4832.243,914,042
Jun 17 201931.28-0.37-1.17%31.2831.792,461,255
Jun 14 201931.65-1.08-3.30%31.1332.7299993,516,015
Jun 13 201932.729999+0.46+1.43%32.25999932.8952,949,324
Jun 12 201932.27-0.08-0.25%32.090532.632,879,663
Jun 11 201932.35-0.29-0.89%32.25999933.032,314,403
Jun 10 201932.64+0.38+1.18%32.3332.772,157,217
Jun 07 201932.259999+0.30+0.94%31.8932.563,982,869
Jun 06 201931.96-0.22-0.68%31.4432.595,074,228
Jun 05 201932.18+0.40+1.26%31.2532.2299993,679,862
Jun 04 201931.78+0.92+2.98%31.1131.804,089,497
Jun 03 201930.86+0.27+0.88%30.0131.1055,685,882
May 31 201930.59-0.13-0.42%29.9830.906,964,354
May 30 201930.72+0.22+0.72%30.5031.024,069,021
May 29 201930.50+0.12+0.39%30.1130.764,137,083
May 28 201930.38-0.48-1.56%30.3131.136,863,375
May 24 201930.86-0.48-1.53%30.71531.655,836,189
May 23 201931.34-32.94-51.24%31.0233.744,817,521
May 22 201964.28+31.78+97.75%64.2665.221,493,482
May 21 201932.505+0.46+1.42%32.2832.77753,014,060
May 20 201932.049999-0.04-0.11%31.5632.2553,663,438
See More Historical Prices »


Your Recent History
NASDAQ
FAST
Fastenal C..
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.