NasdaqGS - Nasdaq Real Time Price USD

Fastenal Company (FAST)

Compare
80.50
-1.15
(-1.41%)
As of 2:32:44 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202581.3981.8180.3380.5080.501,802,027
Apr 15, 202581.4082.4281.1081.6581.653,136,200
Apr 14, 202580.7381.8979.9181.3081.305,290,800
Apr 11, 202575.2181.3174.7580.6480.647,561,800
Apr 10, 202575.7477.2673.2575.7975.797,599,700
Apr 9, 202570.7876.6770.7276.4776.477,858,800
Apr 8, 202573.1775.1070.6171.2071.205,368,600
Apr 7, 202573.2875.4270.8272.1672.167,510,800
Apr 4, 202577.2277.9574.3674.4274.425,434,700
Apr 3, 202578.0478.9077.3578.0178.015,668,400
Apr 2, 202576.8778.1776.5878.0178.011,976,000
Apr 1, 202577.2577.6976.4277.6177.612,400,700
Mar 31, 202576.0677.8275.8577.5577.554,356,200
Mar 28, 202577.9478.1375.8676.1776.172,689,100
Mar 27, 202577.2777.8576.7277.7377.732,550,300
Mar 26, 202577.1778.1176.9677.0977.092,763,600
Mar 25, 202576.8677.6776.7877.0977.092,475,800
Mar 24, 202575.6377.0375.3876.9476.942,856,200
Mar 21, 202575.1175.3574.3674.7374.738,781,400
Mar 20, 202575.4276.4275.2775.5175.511,899,700
Mar 19, 202576.1676.8175.8076.4676.462,573,300
Mar 18, 202575.8276.3375.4876.0976.092,816,100
Mar 17, 202575.2376.3875.1576.0776.072,558,300
Mar 14, 202574.4075.3673.4075.2675.264,083,700
Mar 13, 202575.7276.0773.5773.6973.693,637,300
Mar 12, 202577.1477.4775.5575.9975.993,029,900
Mar 11, 202579.6980.1177.3177.3577.354,910,100
Mar 10, 202580.8282.1579.4679.8079.805,292,200
Mar 7, 202577.4580.3377.4579.9879.984,896,400
Mar 6, 202576.0678.0775.3077.8577.854,606,700
Mar 5, 202574.1474.9473.2374.4974.493,232,700
Mar 4, 202574.5975.3373.6974.2374.234,069,900
Mar 3, 202576.0276.8774.2674.3874.383,336,400
Feb 28, 202574.5676.1474.2275.7375.734,662,700
Feb 27, 202573.7774.8373.6974.0974.093,204,200
Feb 26, 202574.4875.0273.8273.8973.892,794,700
Feb 25, 202574.8875.3174.1874.6074.603,103,900
Feb 24, 202575.0076.0574.6574.7874.783,537,200
Feb 21, 202575.0275.1573.8874.7874.783,347,600
Feb 20, 202575.6475.8774.5275.1475.142,299,900
Feb 19, 202574.7775.8374.4175.5775.572,450,800
Feb 18, 202575.2875.3474.1574.8174.812,006,100
Feb 14, 202574.8575.2374.5774.7874.782,549,000
Feb 13, 202573.7374.9773.6674.7974.792,428,300
Feb 12, 202573.3573.9372.9173.6873.681,990,700
Feb 11, 202573.4474.5973.1574.3374.331,480,200
Feb 10, 202574.3874.6373.6273.7273.722,015,700
Feb 7, 202574.9975.0073.7773.8473.842,971,900
Feb 6, 202573.4474.7173.0474.6574.652,882,900
Feb 5, 202573.3973.6572.0773.5473.542,712,000
Feb 4, 202573.2673.5472.6473.1973.193,295,800
Feb 3, 202572.8174.5172.4673.7273.723,794,300
Jan 31, 2025 0.43 Dividend
Jan 31, 202574.2374.3373.0273.2473.245,233,200
Jan 30, 202574.9675.1774.3274.9874.552,942,700
Jan 29, 202574.7675.1173.9474.0873.661,750,700
Jan 28, 202576.0376.0874.7674.7974.362,579,100
Jan 27, 202575.4776.3175.1276.2775.832,679,400
Jan 24, 202575.1776.1975.1675.5375.102,555,200
Jan 23, 202575.7476.0974.9975.4675.032,648,600
Jan 22, 202576.2076.6375.5775.6075.174,457,200
Jan 21, 202576.2277.7275.9076.0975.654,450,500
Jan 17, 202576.3376.9572.5276.0875.647,836,800
Jan 16, 202574.3075.0473.9474.7774.343,946,900
Jan 15, 202575.1675.3574.0974.2773.843,286,800
Jan 14, 202573.0773.9572.8973.7473.323,424,700
Jan 13, 202571.7372.9871.6372.8972.473,417,100
Jan 10, 202572.1672.6671.3871.6371.222,774,100
Jan 8, 202572.3273.1371.7772.9472.522,488,400
Jan 7, 202572.2572.6071.5872.3171.902,310,200
Jan 6, 202571.5972.4271.4871.9771.562,673,500
Jan 3, 202571.5572.0370.7271.6971.282,470,700
Jan 2, 202572.7472.7770.8771.1170.702,123,200
Dec 31, 202472.1472.6371.7471.9171.501,931,100
Dec 30, 202472.8072.8071.2771.9271.514,004,300
Dec 27, 202473.9073.9472.3373.0272.602,626,300
Dec 26, 202474.6274.8574.3174.4273.991,265,900
Dec 24, 202474.6475.1474.2575.1174.681,067,300
Dec 23, 202474.6874.9273.9774.4874.052,067,500
Dec 20, 202473.6075.1773.4274.8274.397,754,500
Dec 19, 202474.9375.5474.0174.0373.613,750,500
Dec 18, 202477.5177.8274.5974.6574.223,625,900
Dec 17, 202478.0278.4977.4877.6477.192,446,100
Dec 16, 202478.7678.8877.8278.1477.692,450,800
Dec 13, 202479.0479.0478.0978.4778.022,387,300
Dec 12, 202479.2379.5878.6579.0478.592,023,700
Dec 11, 202479.3180.0378.9379.2678.812,523,000
Dec 10, 202479.7580.3979.3779.7779.312,895,700
Dec 9, 202481.4581.5579.7680.3279.862,841,900
Dec 6, 202481.7882.0980.8281.0580.592,581,900
Dec 5, 202482.7082.7181.6881.7681.292,158,500
Dec 4, 202482.5082.7581.9282.1681.692,440,400
Dec 3, 202483.0083.2382.2682.8182.342,283,500
Dec 2, 202484.0584.1082.5982.6782.202,573,600
Nov 29, 202484.0084.1383.3683.5683.081,346,800
Nov 27, 202484.4584.5083.4983.7183.232,021,100
Nov 26, 202483.6284.2382.8884.1083.622,006,700
Nov 25, 202483.2584.2583.2283.7583.273,876,500
Nov 22, 202482.9183.3182.7383.0882.602,104,100
Nov 21, 202482.2982.7981.6782.3681.891,575,000
Nov 20, 202481.0581.9380.7781.8281.351,991,300
Nov 19, 202480.7481.8880.7481.5981.122,009,500
Nov 18, 202482.1982.9581.7181.8081.332,746,500
Nov 15, 202482.0282.2281.5181.8581.382,595,500
Nov 14, 202483.4983.7982.0682.1681.693,208,100
Nov 13, 202483.7184.3383.0483.6283.142,336,900
Nov 12, 202484.2184.2983.1983.5083.022,102,100
Nov 11, 202483.5984.8883.4184.3583.872,166,000
Nov 8, 202483.1184.0582.1683.3382.853,031,700
Nov 7, 202483.5083.6182.7683.1082.622,804,400
Nov 6, 202480.7983.8080.1883.5783.096,593,900
Nov 5, 202477.9078.3577.5178.0977.642,136,900
Nov 4, 202478.1878.8977.5477.8277.372,465,700
Nov 1, 202477.6978.5577.5578.2377.783,340,000
Oct 31, 202478.4878.7177.4978.1877.734,003,000
Oct 30, 202477.4078.4177.1978.3477.892,333,300
Oct 29, 202476.5477.8575.6777.6177.162,263,200
Oct 28, 202476.5976.8876.0076.6776.231,587,800
Oct 25, 2024 0.39 Dividend
Oct 25, 202475.5176.1875.3275.8575.422,104,000
Oct 24, 202475.9376.1475.2175.6274.801,980,800
Oct 23, 202476.2076.3175.3575.9375.112,360,500
Oct 22, 202477.5577.5576.2476.5475.714,308,300
Oct 21, 202477.8777.9777.2877.7776.932,590,300
Oct 18, 202477.8778.0077.2477.9077.052,705,900
Oct 17, 202477.8978.1676.8077.6476.802,758,000
Oct 16, 202477.3478.7677.1777.7776.932,630,300
Oct 15, 202477.1477.5475.9176.9176.073,802,100
Oct 14, 202476.9477.2275.4176.6975.865,020,000
Oct 11, 202473.8077.2371.2676.8275.998,470,500
Oct 10, 202470.4870.7969.8969.9969.233,869,700
Oct 9, 202469.8870.6869.3770.6169.842,685,200
Oct 8, 202470.0170.4469.6770.1769.412,419,600
Oct 7, 202469.8670.6669.7170.0069.242,474,900
Oct 4, 202471.3771.3769.4170.1869.422,071,300
Oct 3, 202470.7671.0670.3670.7169.941,928,300
Oct 2, 202470.9271.4970.5571.3870.601,488,500
Oct 1, 202471.2371.7470.0671.0970.322,388,000
Sep 30, 202471.3371.5170.8071.4270.641,842,300
Sep 27, 202471.8172.3771.4371.5270.742,251,200
Sep 26, 202471.5172.4971.0371.6570.871,694,700
Sep 25, 202472.1672.3770.6570.7169.942,241,300
Sep 24, 202471.8072.1171.4571.8171.031,452,500
Sep 23, 202471.0471.9770.7571.8371.052,153,500
Sep 20, 202471.0371.0370.1570.7569.984,673,500
Sep 19, 202471.8571.9970.7271.3870.602,030,200
Sep 18, 202470.9771.5870.4170.4769.701,419,900
Sep 17, 202470.0971.0369.4770.5969.822,027,800
Sep 16, 202470.3470.4769.7670.0969.332,147,500
Sep 13, 202469.5670.1169.3569.8269.062,037,600
Sep 12, 202469.4370.0068.7869.8269.062,071,800
Sep 11, 202467.8969.3366.8669.2168.462,496,700
Sep 10, 202468.3268.7767.8568.6767.922,196,900
Sep 9, 202465.9968.4765.9968.0967.353,133,300
Sep 6, 202465.0566.4765.0565.8965.173,199,600
Sep 5, 202465.3665.3764.0965.1864.473,066,100
Sep 4, 202466.9867.1465.3565.5364.822,487,900
Sep 3, 202468.0668.1966.7767.0866.352,385,300
Aug 30, 202467.8068.4067.1468.2867.542,563,800
Aug 29, 202467.5968.2166.7267.5066.771,579,900
Aug 28, 202467.5868.0767.2267.4166.681,708,900
Aug 27, 202467.7067.8967.4767.6866.941,407,900
Aug 26, 202468.4268.6267.7367.9367.191,328,500
Aug 23, 202467.7968.6567.7468.1067.361,436,300
Aug 22, 202467.7268.3867.1467.5166.781,604,900
Aug 21, 202466.9668.4366.7968.1567.411,579,400
Aug 20, 202466.5967.0466.1566.9066.171,407,000
Aug 19, 202467.6367.6766.3166.5565.831,969,900
Aug 16, 202466.6867.7666.6067.4566.723,113,100
Aug 15, 202467.0167.4166.5766.6365.911,934,900
Aug 14, 202466.5166.6565.8966.2765.551,590,300
Aug 13, 202465.7666.5265.2266.3865.662,040,200
Aug 12, 202466.5666.5665.5765.7165.001,812,300
Aug 9, 202465.8966.7865.4066.3965.671,310,600
Aug 8, 202465.3666.6065.2866.1765.452,019,200
Aug 7, 202465.8566.6164.9164.9864.272,244,600
Aug 6, 202465.6067.2265.5065.5764.863,210,700
Aug 5, 202467.3967.8165.3966.4065.684,000,300
Aug 2, 202467.4167.5866.2667.3066.573,847,400
Aug 1, 202470.4571.1266.4667.4166.683,984,000
Jul 31, 202471.5871.7270.5270.7569.984,903,600
Jul 30, 202470.9971.2670.2470.8970.122,590,600
Jul 29, 202470.7170.9970.1570.7970.022,179,000
Jul 26, 2024 0.39 Dividend
Jul 26, 202468.8770.7268.8170.3769.612,997,400
Jul 25, 202467.5069.5867.4069.0667.923,232,500
Jul 24, 202467.6668.1167.2067.3166.202,964,300
Jul 23, 202468.0868.3967.8367.9066.781,637,600
Jul 22, 202468.1668.5267.3868.2867.161,794,800
Jul 19, 202469.2069.2467.6467.8966.773,226,300
Jul 18, 202469.8671.0968.8168.8367.704,404,700
Jul 17, 202469.1870.3868.7569.9968.844,750,500
Jul 16, 202468.1769.3667.7369.0367.893,617,700
Jul 15, 202465.4068.3165.0767.8366.715,192,900
Jul 12, 202467.7567.7765.0765.4464.367,288,000
Jul 11, 202464.0164.7763.9964.1763.114,009,900
Jul 10, 202462.5963.6362.5263.5162.473,440,600
Jul 9, 202463.0163.0762.0362.5661.533,234,900
Jul 8, 202463.0963.5862.5862.8361.804,041,300
Jul 5, 202462.5963.1862.1963.1662.122,553,300
Jul 3, 202462.9363.1862.5362.6961.661,273,400
Jul 2, 202461.8762.9161.3662.7661.732,717,500
Jul 1, 202463.2863.4862.0362.0961.072,354,600
Jun 28, 202463.4564.0562.7162.8461.815,921,900
Jun 27, 202463.3063.8463.1563.3362.292,306,500
Jun 26, 202464.2664.3163.3763.4162.372,650,300
Jun 25, 202464.8065.1263.9864.4363.372,247,800
Jun 24, 202465.4965.8565.0065.0463.972,367,100
Jun 21, 202465.3565.4664.5765.3464.275,753,800
Jun 20, 202465.0065.2964.4665.1264.052,772,400
Jun 18, 202464.9265.0964.2064.9563.882,724,900
Jun 17, 202463.0464.5662.8064.4163.353,182,400
Jun 14, 202462.9963.3261.8763.0562.013,619,900
Jun 13, 202463.8364.4163.6064.2963.232,346,300
Jun 12, 202463.8064.6663.6564.5363.472,093,300
Jun 11, 202463.1063.3062.8063.2762.233,376,000
Jun 10, 202463.9563.9663.1863.3862.343,152,100
Jun 7, 202464.1664.5763.7463.8962.842,684,100
Jun 6, 202464.0464.4163.2564.0162.963,275,200
Jun 5, 202464.4265.3263.8965.1964.123,011,700
Jun 4, 202464.0864.8763.8764.3463.282,520,500
Jun 3, 202465.9166.0263.7964.3163.254,038,300
May 31, 202464.9266.0264.3465.9864.8912,148,900
May 30, 202464.6564.8964.1364.8663.793,603,300
May 29, 202464.1764.6863.8664.4563.393,663,300
May 28, 202465.7865.9264.6164.7663.692,758,600
May 24, 202465.9266.2765.4966.0264.932,752,600
May 23, 202466.8066.9065.5265.8064.722,482,800
May 22, 202466.1966.8766.1366.6665.563,464,500
May 21, 202466.4166.6665.9066.3165.222,362,400
May 20, 202466.4266.7266.2666.6665.562,088,200
May 17, 202466.6266.9965.9566.4265.332,835,500
May 16, 202466.9367.0266.2366.8165.712,882,300
May 15, 202467.2367.7766.7966.9865.883,174,000
May 14, 202467.4267.7967.0667.2366.122,135,900
May 13, 202468.0068.2067.0767.3666.252,188,700
May 10, 202467.7068.0367.5467.8866.762,011,500
May 9, 202467.0467.7966.8167.6266.512,646,900
May 8, 202466.1266.8265.9266.7865.683,945,300
May 7, 202467.0167.4366.3866.4165.324,535,200
May 6, 202468.2668.3366.7166.7465.645,403,600
May 3, 202468.5068.9568.0268.4367.302,592,900
May 2, 202468.5168.5767.4668.0966.973,080,500
May 1, 202467.9468.7867.7368.1867.063,335,400
Apr 30, 202468.4668.6467.9067.9466.823,076,800
Apr 29, 202468.5868.8268.0468.4867.352,823,200
Apr 26, 202467.7568.6067.6868.1767.052,802,000
Apr 25, 202467.7568.4166.9668.1467.022,711,300
Apr 24, 2024 0.39 Dividend
Apr 24, 202466.8768.2166.7967.7466.633,087,400
Apr 23, 202467.9668.1567.4667.5166.023,659,600
Apr 22, 202467.8167.9567.2067.4565.962,868,600
Apr 19, 202467.6768.1067.3067.5766.073,785,000
Apr 18, 202468.9069.0367.3667.5066.013,583,500
Apr 17, 202469.2369.2367.8868.4866.964,217,200
Apr 16, 202469.6169.8168.6568.7967.273,976,200

Related Tickers

GWW W.W. Grainger, Inc.
983.97
-1.58%
 
WSO Watsco, Inc.
496.40
-2.74%
 
MSM MSC Industrial Direct Co., Inc.
75.45
-2.06%
 
POOL Pool Corporation
300.81
-2.01%
 
FERG Ferguson Enterprises Inc.
161.87
-2.35%
 
AIT Applied Industrial Technologies, Inc.
214.00
-5.37%
 
CNM Core & Main, Inc.
48.44
-2.12%
 
BECN Beacon Roofing Supply, Inc.
123.14
+0.01%
 
WCC WESCO International, Inc.
146.35
-2.48%
 
SITE SiteOne Landscape Supply, Inc.
109.56
-3.83%