Australia markets close in 2 hours 30 minutes

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.50-0.98 (-1.43%)
At close: 04:00PM EDT
67.48 -0.02 (-0.03%)
After hours: 05:54PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202468.9069.0367.3667.5067.503,583,500
17 Apr 202469.2369.2367.8868.4868.484,217,200
16 Apr 202469.6169.8168.6568.7968.793,976,200
15 Apr 202471.3171.4769.1169.3969.394,439,800
12 Apr 202469.5470.9769.2570.4570.456,027,000
11 Apr 202472.3373.4369.4569.8869.8811,051,700
10 Apr 202475.5775.6774.5374.7474.746,406,000
09 Apr 202476.2476.5874.6875.9075.904,195,600
08 Apr 202476.3276.6675.8175.8975.893,104,600
05 Apr 202475.5676.8775.4776.6376.633,697,800
04 Apr 202476.8977.1375.0775.1775.173,975,200
03 Apr 202476.1476.6775.9776.3576.353,209,200
02 Apr 202476.5576.9476.1576.3076.303,251,500
01 Apr 202477.1277.1476.1976.5976.592,835,900
28 Mar 202477.3878.2977.0377.1477.143,016,900
27 Mar 202477.4177.5176.6177.2877.282,516,100
26 Mar 202477.1577.4776.7376.7876.782,189,400
25 Mar 202477.8777.9676.7177.0177.012,768,600
22 Mar 202478.6178.6577.8378.1078.102,344,900
21 Mar 202477.6079.0477.6078.4278.423,061,100
20 Mar 202476.4577.7375.9877.6677.663,538,600
19 Mar 202475.6076.3175.4176.2176.212,924,800
18 Mar 202475.7576.7475.5975.7075.703,342,600
15 Mar 202475.0575.6474.7275.0375.0310,806,700
14 Mar 202475.6975.7574.6175.2775.272,885,600
13 Mar 202475.3175.5074.8175.0475.042,590,700
12 Mar 202474.4675.4474.2975.2675.262,407,000
11 Mar 202475.6375.6673.6974.3274.323,279,600
08 Mar 202476.1376.5975.5675.6375.633,217,200
07 Mar 202474.8876.2574.8075.9475.943,853,600
06 Mar 202474.1675.0473.7674.3274.323,614,700
05 Mar 202474.4875.3474.1374.3474.343,655,200
04 Mar 202473.6675.8173.6574.7974.795,814,500
01 Mar 202473.0073.0372.1072.8472.843,268,300
29 Feb 202473.6673.9972.4773.0173.014,778,700
28 Feb 202473.1573.6072.8573.5673.562,182,900
27 Feb 202473.1573.2772.7473.1573.153,271,200
26 Feb 202472.1973.1971.9873.0073.005,156,400
23 Feb 202472.4072.6071.6172.1872.182,444,600
22 Feb 202470.8472.2870.7572.0672.064,971,800
21 Feb 202470.1970.5069.9070.3370.331,981,700
20 Feb 202470.4070.5469.6270.0870.083,099,400
16 Feb 202470.3070.6770.0570.2470.243,083,300
15 Feb 202470.1370.3669.5170.1570.152,537,300
14 Feb 202469.3370.1869.1770.1370.132,716,500
13 Feb 202469.3769.5768.4668.9268.923,738,300
12 Feb 202469.8970.2769.6770.0170.012,891,000
09 Feb 202469.3070.0669.1670.0270.022,694,400
08 Feb 202469.4969.7169.0069.2669.262,659,300
07 Feb 202470.0970.3369.3969.4669.463,212,700
06 Feb 202469.4669.7268.9769.4869.483,516,800
05 Feb 202470.5270.7169.3269.4669.463,752,600
02 Feb 202469.9370.9569.7470.6570.654,296,700
01 Feb 202468.5569.8467.9669.8469.844,623,900
31 Jan 202468.5669.0667.9168.2368.2311,905,200
31 Jan 20240.39 Dividend
30 Jan 202468.3469.1568.2369.1168.723,418,900
29 Jan 202468.1168.6267.5968.6068.214,167,900
26 Jan 202469.0769.2068.2868.4068.013,561,100
25 Jan 202469.1669.5768.6869.2168.823,854,000
24 Jan 202469.8669.9968.6268.8468.453,771,000
23 Jan 202470.0270.1068.8969.5169.124,129,800
22 Jan 202469.6069.9468.6469.9169.525,142,400
19 Jan 202468.0869.5167.8069.3468.957,806,900
18 Jan 202466.0468.6965.4067.9367.5512,793,100
17 Jan 202463.7764.2563.2163.3863.025,729,100
16 Jan 202463.4063.8363.2663.7763.414,559,000
12 Jan 202463.5363.6162.9763.5263.163,452,000
11 Jan 202463.0063.4262.5963.3763.014,359,300
10 Jan 202462.6863.1562.4963.0862.723,088,100
09 Jan 202461.6062.6361.3362.5362.183,552,400
08 Jan 202462.1762.5562.0062.4762.123,756,900
05 Jan 202461.9262.2761.6661.9861.632,858,300
04 Jan 202462.0862.4861.9062.1961.843,240,000
03 Jan 202463.4563.5362.0662.0861.734,012,700
02 Jan 202464.2864.7163.3063.5563.193,291,600
29 Dec 202364.8065.1064.4964.7764.402,716,200
28 Dec 202365.3965.3964.8064.8464.472,179,200
27 Dec 202365.6465.6665.2665.3464.972,363,800
26 Dec 202365.5765.6665.3065.4565.081,709,900
22 Dec 202365.3565.5865.1965.3464.972,044,600
21 Dec 202365.0565.4264.8465.0964.722,464,400
20 Dec 202364.7665.3364.5364.6464.283,250,800
19 Dec 202364.6965.0364.4764.6964.322,407,200
18 Dec 202364.5364.7364.1064.6364.273,152,600
15 Dec 202364.1964.2763.6164.1663.808,237,100
14 Dec 202363.6364.2963.0264.2363.874,767,900
13 Dec 202363.9264.1963.0564.0463.683,507,600
12 Dec 202363.5263.9363.3763.8863.523,857,500
11 Dec 202362.4063.3962.3763.3562.994,071,500
08 Dec 202362.3162.4762.0062.2961.943,136,700
07 Dec 202362.4162.6061.9062.3662.013,530,200
06 Dec 202361.0562.2061.0562.1361.785,305,400
05 Dec 202360.5060.9160.1660.7560.413,006,300
05 Dec 20230.38 Dividend
04 Dec 202360.4461.0460.3260.9760.252,763,200
01 Dec 202359.7860.8359.7860.8260.102,774,200
30 Nov 202359.9960.1759.4959.9759.264,164,400
29 Nov 202360.1360.4059.4759.6458.932,654,700
28 Nov 202360.8360.9759.8359.9059.192,957,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...