NasdaqGS - Nasdaq Real Time Price USD

Fastenal Company (FAST)

Compare

75.46

-0.14

(-0.19%)

At close: 4:00:02 PM EST

75.46

0.00

(0.00%)

After hours: 4:58:41 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	75.74	76.09	74.99	75.46	75.46	2,622,894
Jan 22, 2025	76.20	76.63	75.57	75.60	75.60	4,457,200
Jan 21, 2025	76.22	77.72	75.90	76.09	76.09	4,450,500
Jan 17, 2025	76.33	76.95	72.52	76.08	76.08	7,836,800
Jan 16, 2025	74.30	75.04	73.94	74.77	74.77	3,946,900
Jan 15, 2025	75.16	75.35	74.09	74.27	74.27	3,286,800
Jan 14, 2025	73.07	73.95	72.89	73.74	73.74	3,424,700
Jan 13, 2025	71.73	72.98	71.63	72.89	72.89	3,417,100
Jan 10, 2025	72.16	72.66	71.38	71.63	71.63	2,774,100
Jan 8, 2025	72.32	73.13	71.77	72.94	72.94	2,488,400
Jan 7, 2025	72.25	72.60	71.58	72.31	72.31	2,310,200
Jan 6, 2025	71.59	72.42	71.48	71.97	71.97	2,673,500
Jan 3, 2025	71.55	72.03	70.72	71.69	71.69	2,470,700
Jan 2, 2025	72.74	72.77	70.87	71.11	71.11	2,123,200
Dec 31, 2024	72.14	72.63	71.74	71.91	71.91	1,931,100
Dec 30, 2024	72.80	72.80	71.27	71.92	71.92	4,004,300
Dec 27, 2024	73.90	73.94	72.33	73.02	73.02	2,626,300
Dec 26, 2024	74.62	74.85	74.31	74.42	74.42	1,265,900
Dec 24, 2024	74.64	75.14	74.25	75.11	75.11	1,067,300
Dec 23, 2024	74.68	74.92	73.97	74.48	74.48	2,067,500
Dec 20, 2024	73.60	75.17	73.42	74.82	74.82	7,754,500
Dec 19, 2024	74.93	75.54	74.01	74.03	74.03	3,750,500
Dec 18, 2024	77.51	77.82	74.59	74.65	74.65	3,625,900
Dec 17, 2024	78.02	78.49	77.48	77.64	77.64	2,446,100
Dec 16, 2024	78.76	78.88	77.82	78.14	78.14	2,450,800
Dec 13, 2024	79.04	79.04	78.09	78.47	78.47	2,387,300
Dec 12, 2024	79.23	79.58	78.65	79.04	79.04	2,023,700
Dec 11, 2024	79.31	80.03	78.93	79.26	79.26	2,523,000
Dec 10, 2024	79.75	80.39	79.37	79.77	79.77	2,895,700
Dec 9, 2024	81.45	81.55	79.76	80.32	80.32	2,841,900
Dec 6, 2024	81.78	82.09	80.82	81.05	81.05	2,581,900
Dec 5, 2024	82.70	82.71	81.68	81.76	81.76	2,158,500
Dec 4, 2024	82.50	82.75	81.92	82.16	82.16	2,440,400
Dec 3, 2024	83.00	83.23	82.26	82.81	82.81	2,283,500
Dec 2, 2024	84.05	84.10	82.59	82.67	82.67	2,573,600
Nov 29, 2024	84.00	84.13	83.36	83.56	83.56	1,346,800
Nov 27, 2024	84.45	84.50	83.49	83.71	83.71	2,021,100
Nov 26, 2024	83.62	84.23	82.88	84.10	84.10	2,006,700
Nov 25, 2024	83.25	84.25	83.22	83.75	83.75	3,876,500
Nov 22, 2024	82.91	83.31	82.73	83.08	83.08	2,104,100
Nov 21, 2024	82.29	82.79	81.67	82.36	82.36	1,575,000
Nov 20, 2024	81.05	81.93	80.77	81.82	81.82	1,991,300
Nov 19, 2024	80.74	81.88	80.74	81.59	81.59	2,009,500
Nov 18, 2024	82.19	82.95	81.71	81.80	81.80	2,746,500
Nov 15, 2024	82.02	82.22	81.51	81.85	81.85	2,595,500
Nov 14, 2024	83.49	83.79	82.06	82.16	82.16	3,208,100
Nov 13, 2024	83.71	84.33	83.04	83.62	83.62	2,336,900
Nov 12, 2024	84.21	84.29	83.19	83.50	83.50	2,102,100
Nov 11, 2024	83.59	84.88	83.41	84.35	84.35	2,166,000
Nov 8, 2024	83.11	84.05	82.16	83.33	83.33	3,031,700
Nov 7, 2024	83.50	83.61	82.76	83.10	83.10	2,804,400
Nov 6, 2024	80.79	83.80	80.18	83.57	83.57	6,593,900
Nov 5, 2024	77.90	78.35	77.51	78.09	78.09	2,136,900
Nov 4, 2024	78.18	78.89	77.54	77.82	77.82	2,465,700
Nov 1, 2024	77.69	78.55	77.55	78.23	78.23	3,340,000
Oct 31, 2024	78.48	78.71	77.49	78.18	78.18	4,003,000
Oct 30, 2024	77.40	78.41	77.19	78.34	78.34	2,333,300
Oct 29, 2024	76.54	77.85	75.67	77.61	77.61	2,263,200
Oct 28, 2024	76.59	76.88	76.00	76.67	76.67	1,587,800
Oct 25, 2024	0.39 Dividend
Oct 25, 2024	75.51	76.18	75.32	75.85	75.85	2,104,000
Oct 24, 2024	75.93	76.14	75.21	75.62	75.23	1,980,800
Oct 23, 2024	76.20	76.31	75.35	75.93	75.54	2,360,500
Oct 22, 2024	77.55	77.55	76.24	76.54	76.15	4,308,300
Oct 21, 2024	77.87	77.97	77.28	77.77	77.37	2,590,300
Oct 18, 2024	77.87	78.00	77.24	77.90	77.50	2,705,900
Oct 17, 2024	77.89	78.16	76.80	77.64	77.24	2,758,000
Oct 16, 2024	77.34	78.76	77.17	77.77	77.37	2,630,300
Oct 15, 2024	77.14	77.54	75.91	76.91	76.51	3,802,100
Oct 14, 2024	76.94	77.22	75.41	76.69	76.29	5,020,000
Oct 11, 2024	73.80	77.23	71.26	76.82	76.42	8,470,500
Oct 10, 2024	70.48	70.79	69.89	69.99	69.63	3,869,700
Oct 9, 2024	69.88	70.68	69.37	70.61	70.25	2,685,200
Oct 8, 2024	70.01	70.44	69.67	70.17	69.81	2,419,600
Oct 7, 2024	69.86	70.66	69.71	70.00	69.64	2,474,900
Oct 4, 2024	71.37	71.37	69.41	70.18	69.82	2,071,300
Oct 3, 2024	70.76	71.06	70.36	70.71	70.35	1,928,300
Oct 2, 2024	70.92	71.49	70.55	71.38	71.01	1,488,500
Oct 1, 2024	71.23	71.74	70.06	71.09	70.72	2,388,000
Sep 30, 2024	71.33	71.51	70.80	71.42	71.05	1,842,300
Sep 27, 2024	71.81	72.37	71.43	71.52	71.15	2,251,200
Sep 26, 2024	71.51	72.49	71.03	71.65	71.28	1,694,700
Sep 25, 2024	72.16	72.37	70.65	70.71	70.35	2,241,300
Sep 24, 2024	71.80	72.11	71.45	71.81	71.44	1,452,500
Sep 23, 2024	71.04	71.97	70.75	71.83	71.46	2,153,500
Sep 20, 2024	71.03	71.03	70.15	70.75	70.39	4,673,500
Sep 19, 2024	71.85	71.99	70.72	71.38	71.01	2,030,200
Sep 18, 2024	70.97	71.58	70.41	70.47	70.11	1,419,900
Sep 17, 2024	70.09	71.03	69.47	70.59	70.23	2,027,800
Sep 16, 2024	70.34	70.47	69.76	70.09	69.73	2,147,500
Sep 13, 2024	69.56	70.11	69.35	69.82	69.46	2,037,600
Sep 12, 2024	69.43	70.00	68.78	69.82	69.46	2,071,800
Sep 11, 2024	67.89	69.33	66.86	69.21	68.85	2,496,700
Sep 10, 2024	68.32	68.77	67.85	68.67	68.32	2,196,900
Sep 9, 2024	65.99	68.47	65.99	68.09	67.74	3,133,300
Sep 6, 2024	65.05	66.47	65.05	65.89	65.55	3,199,600
Sep 5, 2024	65.36	65.37	64.09	65.18	64.84	3,066,100
Sep 4, 2024	66.98	67.14	65.35	65.53	65.19	2,487,900
Sep 3, 2024	68.06	68.19	66.77	67.08	66.73	2,385,300
Aug 30, 2024	67.80	68.40	67.14	68.28	67.93	2,563,800
Aug 29, 2024	67.59	68.21	66.72	67.50	67.15	1,579,900
Aug 28, 2024	67.58	68.07	67.22	67.41	67.06	1,708,900
Aug 27, 2024	67.70	67.89	67.47	67.68	67.33	1,407,900
Aug 26, 2024	68.42	68.62	67.73	67.93	67.58	1,328,500
Aug 23, 2024	67.79	68.65	67.74	68.10	67.75	1,436,300
Aug 22, 2024	67.72	68.38	67.14	67.51	67.16	1,604,900
Aug 21, 2024	66.96	68.43	66.79	68.15	67.80	1,579,400
Aug 20, 2024	66.59	67.04	66.15	66.90	66.55	1,407,000
Aug 19, 2024	67.63	67.67	66.31	66.55	66.21	1,969,900
Aug 16, 2024	66.68	67.76	66.60	67.45	67.10	3,113,100
Aug 15, 2024	67.01	67.41	66.57	66.63	66.29	1,934,900
Aug 14, 2024	66.51	66.65	65.89	66.27	65.93	1,590,300
Aug 13, 2024	65.76	66.52	65.22	66.38	66.04	2,040,200
Aug 12, 2024	66.56	66.56	65.57	65.71	65.37	1,812,300
Aug 9, 2024	65.89	66.78	65.40	66.39	66.05	1,310,600
Aug 8, 2024	65.36	66.60	65.28	66.17	65.83	2,019,200
Aug 7, 2024	65.85	66.61	64.91	64.98	64.64	2,244,600
Aug 6, 2024	65.60	67.22	65.50	65.57	65.23	3,210,700
Aug 5, 2024	67.39	67.81	65.39	66.40	66.06	4,000,300
Aug 2, 2024	67.41	67.58	66.26	67.30	66.95	3,847,400
Aug 1, 2024	70.45	71.12	66.46	67.41	67.06	3,984,000
Jul 31, 2024	71.58	71.72	70.52	70.75	70.39	4,903,600
Jul 30, 2024	70.99	71.26	70.24	70.89	70.52	2,590,600
Jul 29, 2024	70.71	70.99	70.15	70.79	70.42	2,179,000
Jul 26, 2024	0.39 Dividend
Jul 26, 2024	68.87	70.72	68.81	70.37	70.01	2,997,400
Jul 25, 2024	67.50	69.58	67.40	69.06	68.32	3,232,500
Jul 24, 2024	67.66	68.11	67.20	67.31	66.58	2,964,300
Jul 23, 2024	68.08	68.39	67.83	67.90	67.17	1,637,600
Jul 22, 2024	68.16	68.52	67.38	68.28	67.54	1,794,800
Jul 19, 2024	69.20	69.24	67.64	67.89	67.16	3,226,300
Jul 18, 2024	69.86	71.09	68.81	68.83	68.09	4,404,700
Jul 17, 2024	69.18	70.38	68.75	69.99	69.24	4,750,500
Jul 16, 2024	68.17	69.36	67.73	69.03	68.29	3,617,700
Jul 15, 2024	65.40	68.31	65.07	67.83	67.10	5,192,900
Jul 12, 2024	67.75	67.77	65.07	65.44	64.73	7,288,000
Jul 11, 2024	64.01	64.77	63.99	64.17	63.48	4,009,900
Jul 10, 2024	62.59	63.63	62.52	63.51	62.83	3,440,600
Jul 9, 2024	63.01	63.07	62.03	62.56	61.89	3,234,900
Jul 8, 2024	63.09	63.58	62.58	62.83	62.15	4,041,300
Jul 5, 2024	62.59	63.18	62.19	63.16	62.48	2,553,300
Jul 3, 2024	62.93	63.18	62.53	62.69	62.01	1,273,400
Jul 2, 2024	61.87	62.91	61.36	62.76	62.08	2,717,500
Jul 1, 2024	63.28	63.48	62.03	62.09	61.42	2,354,600
Jun 28, 2024	63.45	64.05	62.71	62.84	62.16	5,921,900
Jun 27, 2024	63.30	63.84	63.15	63.33	62.65	2,306,500
Jun 26, 2024	64.26	64.31	63.37	63.41	62.73	2,650,300
Jun 25, 2024	64.80	65.12	63.98	64.43	63.74	2,247,800
Jun 24, 2024	65.49	65.85	65.00	65.04	64.34	2,367,100
Jun 21, 2024	65.35	65.46	64.57	65.34	64.64	5,753,800
Jun 20, 2024	65.00	65.29	64.46	65.12	64.42	2,772,400
Jun 18, 2024	64.92	65.09	64.20	64.95	64.25	2,724,900
Jun 17, 2024	63.04	64.56	62.80	64.41	63.72	3,182,400
Jun 14, 2024	62.99	63.32	61.87	63.05	62.37	3,619,900
Jun 13, 2024	63.83	64.41	63.60	64.29	63.60	2,346,300
Jun 12, 2024	63.80	64.66	63.65	64.53	63.83	2,093,300
Jun 11, 2024	63.10	63.30	62.80	63.27	62.59	3,376,000
Jun 10, 2024	63.95	63.96	63.18	63.38	62.70	3,152,100
Jun 7, 2024	64.16	64.57	63.74	63.89	63.20	2,684,100
Jun 6, 2024	64.04	64.41	63.25	64.01	63.32	3,275,200
Jun 5, 2024	64.42	65.32	63.89	65.19	64.49	3,011,700
Jun 4, 2024	64.08	64.87	63.87	64.34	63.65	2,520,500
Jun 3, 2024	65.91	66.02	63.79	64.31	63.62	4,038,300
May 31, 2024	64.92	66.02	64.34	65.98	65.27	12,148,900
May 30, 2024	64.65	64.89	64.13	64.86	64.16	3,603,300
May 29, 2024	64.17	64.68	63.86	64.45	63.76	3,663,300
May 28, 2024	65.78	65.92	64.61	64.76	64.06	2,758,600
May 24, 2024	65.92	66.27	65.49	66.02	65.31	2,752,600
May 23, 2024	66.80	66.90	65.52	65.80	65.09	2,482,800
May 22, 2024	66.19	66.87	66.13	66.66	65.94	3,464,500
May 21, 2024	66.41	66.66	65.90	66.31	65.60	2,362,400
May 20, 2024	66.42	66.72	66.26	66.66	65.94	2,088,200
May 17, 2024	66.62	66.99	65.95	66.42	65.70	2,835,500
May 16, 2024	66.93	67.02	66.23	66.81	66.09	2,882,300
May 15, 2024	67.23	67.77	66.79	66.98	66.26	3,174,000
May 14, 2024	67.42	67.79	67.06	67.23	66.51	2,135,900
May 13, 2024	68.00	68.20	67.07	67.36	66.63	2,188,700
May 10, 2024	67.70	68.03	67.54	67.88	67.15	2,011,500
May 9, 2024	67.04	67.79	66.81	67.62	66.89	2,646,900
May 8, 2024	66.12	66.82	65.92	66.78	66.06	3,945,300
May 7, 2024	67.01	67.43	66.38	66.41	65.69	4,535,200
May 6, 2024	68.26	68.33	66.71	66.74	66.02	5,403,600
May 3, 2024	68.50	68.95	68.02	68.43	67.69	2,592,900
May 2, 2024	68.51	68.57	67.46	68.09	67.36	3,080,500
May 1, 2024	67.94	68.78	67.73	68.18	67.45	3,335,400
Apr 30, 2024	68.46	68.64	67.90	67.94	67.21	3,076,800
Apr 29, 2024	68.58	68.82	68.04	68.48	67.74	2,823,200
Apr 26, 2024	67.75	68.60	67.68	68.17	67.44	2,802,000
Apr 25, 2024	67.75	68.41	66.96	68.14	67.41	2,711,300
Apr 24, 2024	0.39 Dividend
Apr 24, 2024	66.87	68.21	66.79	67.74	67.01	3,087,400
Apr 23, 2024	67.96	68.15	67.46	67.51	66.40	3,659,600
Apr 22, 2024	67.81	67.95	67.20	67.45	66.34	2,868,600
Apr 19, 2024	67.67	68.10	67.30	67.57	66.46	3,785,000
Apr 18, 2024	68.90	69.03	67.36	67.50	66.39	3,583,500
Apr 17, 2024	69.23	69.23	67.88	68.48	67.35	4,217,200
Apr 16, 2024	69.61	69.81	68.65	68.79	67.66	3,976,200
Apr 15, 2024	71.31	71.47	69.11	69.39	68.25	4,439,800
Apr 12, 2024	69.54	70.97	69.25	70.45	69.29	6,027,000
Apr 11, 2024	72.33	73.43	69.45	69.88	68.73	11,051,700
Apr 10, 2024	75.57	75.67	74.53	74.74	73.51	6,406,000
Apr 9, 2024	76.24	76.58	74.68	75.90	74.65	4,195,600
Apr 8, 2024	76.32	76.66	75.81	75.89	74.64	3,104,600
Apr 5, 2024	75.56	76.87	75.47	76.63	75.37	3,697,800
Apr 4, 2024	76.89	77.13	75.07	75.17	73.93	3,975,200
Apr 3, 2024	76.14	76.67	75.97	76.35	75.09	3,209,200
Apr 2, 2024	76.55	76.94	76.15	76.30	75.04	3,251,500
Apr 1, 2024	77.12	77.14	76.19	76.59	75.33	2,835,900
Mar 28, 2024	77.38	78.29	77.03	77.14	75.87	3,016,900
Mar 27, 2024	77.41	77.51	76.61	77.28	76.01	2,516,100
Mar 26, 2024	77.15	77.47	76.73	76.78	75.51	2,189,400
Mar 25, 2024	77.87	77.96	76.71	77.01	75.74	2,768,600
Mar 22, 2024	78.61	78.65	77.83	78.10	76.81	2,344,900
Mar 21, 2024	77.60	79.04	77.60	78.42	77.13	3,061,100
Mar 20, 2024	76.45	77.73	75.98	77.66	76.38	3,538,600
Mar 19, 2024	75.60	76.31	75.41	76.21	74.95	2,924,800
Mar 18, 2024	75.75	76.74	75.59	75.70	74.45	3,342,600
Mar 15, 2024	75.05	75.64	74.72	75.03	73.79	10,806,700
Mar 14, 2024	75.69	75.75	74.61	75.27	74.03	2,885,600
Mar 13, 2024	75.31	75.50	74.81	75.04	73.80	2,590,700
Mar 12, 2024	74.46	75.44	74.29	75.26	74.02	2,407,000
Mar 11, 2024	75.63	75.66	73.69	74.32	73.09	3,279,600
Mar 8, 2024	76.13	76.59	75.56	75.63	74.38	3,217,200
Mar 7, 2024	74.88	76.25	74.80	75.94	74.69	3,853,600
Mar 6, 2024	74.16	75.04	73.76	74.32	73.09	3,614,700
Mar 5, 2024	74.48	75.34	74.13	74.34	73.11	3,655,200
Mar 4, 2024	73.66	75.81	73.65	74.79	73.56	5,814,500
Mar 1, 2024	73.00	73.03	72.10	72.84	71.64	3,268,300
Feb 29, 2024	73.66	73.99	72.47	73.01	71.81	4,778,700
Feb 28, 2024	73.15	73.60	72.85	73.56	72.35	2,182,900
Feb 27, 2024	73.15	73.27	72.74	73.15	71.94	3,271,200
Feb 26, 2024	72.19	73.19	71.98	73.00	71.80	5,156,400
Feb 23, 2024	72.40	72.60	71.61	72.18	70.99	2,444,600
Feb 22, 2024	70.84	72.28	70.75	72.06	70.87	4,971,800
Feb 21, 2024	70.19	70.50	69.90	70.33	69.17	1,981,700
Feb 20, 2024	70.40	70.54	69.62	70.08	68.92	3,099,400
Feb 16, 2024	70.30	70.67	70.05	70.24	69.08	3,083,300
Feb 15, 2024	70.13	70.36	69.51	70.15	68.99	2,537,300
Feb 14, 2024	69.33	70.18	69.17	70.13	68.97	2,716,500
Feb 13, 2024	69.37	69.57	68.46	68.92	67.78	3,738,300
Feb 12, 2024	69.89	70.27	69.67	70.01	68.86	2,891,000
Feb 9, 2024	69.30	70.06	69.16	70.02	68.87	2,694,400
Feb 8, 2024	69.49	69.71	69.00	69.26	68.12	2,659,300
Feb 7, 2024	70.09	70.33	69.39	69.46	68.31	3,212,700
Feb 6, 2024	69.46	69.72	68.97	69.48	68.33	3,516,800
Feb 5, 2024	70.52	70.71	69.32	69.46	68.31	3,752,600
Feb 2, 2024	69.93	70.95	69.74	70.65	69.48	4,296,700
Feb 1, 2024	68.55	69.84	67.96	69.84	68.69	4,623,900
Jan 31, 2024	0.39 Dividend
Jan 31, 2024	68.56	69.06	67.91	68.23	67.10	11,905,200
Jan 30, 2024	68.34	69.15	68.23	69.11	67.59	3,418,900
Jan 29, 2024	68.11	68.62	67.59	68.60	67.09	4,167,900
Jan 26, 2024	69.07	69.20	68.28	68.40	66.89	3,561,100
Jan 25, 2024	69.16	69.57	68.68	69.21	67.68	3,854,000
Jan 24, 2024	69.86	69.99	68.62	68.84	67.32	3,771,000

GWW W.W. Grainger, Inc.

1,121.41

-0.14%

POOL Pool Corporation

362.06

+0.59%

FERG Ferguson Enterprises Inc.

181.60

-2.27%

WSO Watsco, Inc.

498.16

-1.48%

MSM MSC Industrial Direct Co., Inc.

82.47

-0.48%

BECN Beacon Roofing Supply, Inc.

116.53

-0.01%

DXPE DXP Enterprises, Inc.

107.03

+2.71%

AIT Applied Industrial Technologies, Inc.

261.52

-0.08%

CNM Core & Main, Inc.

56.86

-0.70%

WCC WESCO International, Inc.

196.97

-1.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fastenal Company (FAST)

Related Tickers