ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FAST Fastenal Company

68.47
0.96 (1.42%)
Apr 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Fastenal Company FAST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.96 1.42% 68.47 20:00:00
Open Price Low Price High Price Close Price Prev Close
66.87 66.79 68.205 67.74 67.51
more quote information »

FAST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week69.2369.2366.7967.743,622,698-0.76-1.10%
1 Month77.4178.2966.7972.144,200,773-8.94-11.55%
3 Months68.5679.0466.7972.533,877,414-0.09-0.13%
6 Months57.8079.0456.4167.623,733,40710.6718.46%
1 Year54.9579.0452.28562.453,447,55313.5224.60%
3 Years52.1779.0443.7356.273,294,38916.3031.24%
5 Years35.5979.0426.71548.383,579,97632.8892.39%

FAST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 67.74 0.23 0.34% 66.87 68.205 66.79 3,084,252
Apr 23 2024 67.51 0.06 0.09% 67.96 68.145 67.46 3,659,202
Apr 22 2024 67.45 -0.12 -0.18% 67.81 67.95 67.20 2,868,580
Apr 19 2024 67.57 0.07 0.10% 67.67 68.10 67.295 3,785,038
Apr 18 2024 67.50 -0.98 -1.43% 68.90 69.165 67.365 3,583,478
Apr 17 2024 68.48 -0.31 -0.45% 69.23 69.23 67.88 4,217,194
Apr 16 2024 68.79 -0.60 -0.86% 69.61 69.81 68.65 3,976,177
Apr 15 2024 69.39 -1.06 -1.50% 71.31 71.47 69.105 4,439,423
Apr 12 2024 70.45 0.57 0.82% 69.54 70.97 69.25 6,026,982
Apr 11 2024 69.88 -4.86 -6.50% 72.17 73.43 69.45 11,051,502
Apr 10 2024 74.74 -1.16 -1.53% 75.57 75.67 74.53 6,405,365
Apr 09 2024 75.90 0.01 0.01% 76.24 76.575 74.68 4,195,362
Apr 08 2024 75.89 -0.74 -0.97% 76.32 76.66 75.81 3,104,566
Apr 05 2024 76.63 1.46 1.94% 75.56 76.87 75.475 3,697,845
Apr 04 2024 75.17 -1.18 -1.55% 76.89 77.13 75.07 3,975,100
Apr 03 2024 76.35 0.05 0.07% 76.14 76.67 75.975 3,209,211
Apr 02 2024 76.30 -0.29 -0.38% 76.55 76.94 76.145 3,251,532
Apr 01 2024 76.59 -0.55 -0.71% 77.15 77.15 76.19 2,835,910
Mar 28 2024 77.14 -0.14 -0.18% 77.38 78.29 77.025 3,016,408
Mar 27 2024 77.28 0.50 0.65% 77.41 77.507 76.615 2,515,806
Mar 26 2024 76.78 -0.23 -0.30% 77.15 77.47 76.73 2,189,380
Mar 25 2024 77.01 -1.09 -1.40% 77.87 77.96 76.71 2,768,581
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock