Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Fastenal Company | FAST | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.40 | 0.59% | 68.14 | 19:55:32 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 67.75 | 66.96 | 68.41 | 68.14 | 67.74 |
FAST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 68.90 | 69.165 | 66.79 | 67.55 | 3,396,110 | -0.76 | -1.10% |
| 1 Month | 77.38 | 78.29 | 66.79 | 71.80 | 4,209,869 | -9.24 | -11.94% |
| 3 Months | 68.42 | 79.04 | 66.79 | 72.69 | 3,711,918 | -0.28 | -0.41% |
| 6 Months | 57.20 | 79.04 | 56.41 | 67.67 | 3,728,220 | 10.94 | 19.13% |
| 1 Year | 54.60 | 79.04 | 52.285 | 62.52 | 3,452,166 | 13.54 | 24.80% |
| 3 Years | 52.17 | 79.04 | 43.73 | 56.27 | 3,295,024 | 15.97 | 30.61% |
| 5 Years | 35.37 | 79.04 | 26.715 | 48.32 | 3,599,904 | 32.77 | 92.65% |
FAST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 68.14 | 0.40 | 0.59% | 67.75 | 68.41 | 66.96 | 2,615,152 |
| 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 | 3,872,178 |
| 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 | 74.56 | 6,336,187 |
| 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% | 75.64 | 76.87 | 75.58 | 3,626,899 |
| 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% | 76.3671 | 76.94 | 76.145 | 3,100,045 |
| 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 |
