Canada markets closed

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.17+0.03 (+0.04%)
At close: 04:00PM EDT
68.17 0.00 (0.00%)
After hours: 06:36PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202467.7568.6067.6868.1768.172,802,000
Apr 25, 202467.7568.4166.9668.1468.142,711,300
Apr 24, 202466.8768.2166.7967.7467.743,087,400
Apr 24, 20240.39 Dividend
Apr 23, 202467.9668.1567.4667.5167.123,659,600
Apr 22, 202467.8167.9567.2067.4567.062,868,600
Apr 19, 202467.6768.1067.3067.5767.183,785,000
Apr 18, 202468.9069.0367.3667.5067.113,583,500
Apr 17, 202469.2369.2367.8868.4868.084,217,200
Apr 16, 202469.6169.8168.6568.7968.393,976,200
Apr 15, 202471.3171.4769.1169.3968.994,439,800
Apr 12, 202469.5470.9769.2570.4570.046,027,000
Apr 11, 202472.3373.4369.4569.8869.4811,051,700
Apr 10, 202475.5775.6774.5374.7474.316,406,000
Apr 09, 202476.2476.5874.6875.9075.464,195,600
Apr 08, 202476.3276.6675.8175.8975.453,104,600
Apr 05, 202475.5676.8775.4776.6376.193,697,800
Apr 04, 202476.8977.1375.0775.1774.743,975,200
Apr 03, 202476.1476.6775.9776.3575.913,209,200
Apr 02, 202476.5576.9476.1576.3075.863,251,500
Apr 01, 202477.1277.1476.1976.5976.152,835,900
Mar 28, 202477.3878.2977.0377.1476.693,016,900
Mar 27, 202477.4177.5176.6177.2876.832,516,100
Mar 26, 202477.1577.4776.7376.7876.342,189,400
Mar 25, 202477.8777.9676.7177.0176.572,768,600
Mar 22, 202478.6178.6577.8378.1077.652,344,900
Mar 21, 202477.6079.0477.6078.4277.973,061,100
Mar 20, 202476.4577.7375.9877.6677.213,538,600
Mar 19, 202475.6076.3175.4176.2175.772,924,800
Mar 18, 202475.7576.7475.5975.7075.263,342,600
Mar 15, 202475.0575.6474.7275.0374.6010,806,700
Mar 14, 202475.6975.7574.6175.2774.842,885,600
Mar 13, 202475.3175.5074.8175.0474.612,590,700
Mar 12, 202474.4675.4474.2975.2674.832,407,000
Mar 11, 202475.6375.6673.6974.3273.893,279,600
Mar 08, 202476.1376.5975.5675.6375.193,217,200
Mar 07, 202474.8876.2574.8075.9475.503,853,600
Mar 06, 202474.1675.0473.7674.3273.893,614,700
Mar 05, 202474.4875.3474.1374.3473.913,655,200
Mar 04, 202473.6675.8173.6574.7974.365,814,500
Mar 01, 202473.0073.0372.1072.8472.423,268,300
Feb 29, 202473.6673.9972.4773.0172.594,778,700
Feb 28, 202473.1573.6072.8573.5673.142,182,900
Feb 27, 202473.1573.2772.7473.1572.733,271,200
Feb 26, 202472.1973.1971.9873.0072.585,156,400
Feb 23, 202472.4072.6071.6172.1871.762,444,600
Feb 22, 202470.8472.2870.7572.0671.644,971,800
Feb 21, 202470.1970.5069.9070.3369.921,981,700
Feb 20, 202470.4070.5469.6270.0869.683,099,400
Feb 16, 202470.3070.6770.0570.2469.833,083,300
Feb 15, 202470.1370.3669.5170.1569.742,537,300
Feb 14, 202469.3370.1869.1770.1369.722,716,500
Feb 13, 202469.3769.5768.4668.9268.523,738,300
Feb 12, 202469.8970.2769.6770.0169.612,891,000
Feb 09, 202469.3070.0669.1670.0269.622,694,400
Feb 08, 202469.4969.7169.0069.2668.862,659,300
Feb 07, 202470.0970.3369.3969.4669.063,212,700
Feb 06, 202469.4669.7268.9769.4869.083,516,800
Feb 05, 202470.5270.7169.3269.4669.063,752,600
Feb 02, 202469.9370.9569.7470.6570.244,296,700
Feb 01, 202468.5569.8467.9669.8469.444,623,900
Jan 31, 202468.5669.0667.9168.2367.8411,905,200
Jan 31, 20240.39 Dividend
Jan 30, 202468.3469.1568.2369.1168.323,418,900
Jan 29, 202468.1168.6267.5968.6067.824,167,900
Jan 26, 202469.0769.2068.2868.4067.623,561,100
Jan 25, 202469.1669.5768.6869.2168.423,854,000
Jan 24, 202469.8669.9968.6268.8468.063,771,000
Jan 23, 202470.0270.1068.8969.5168.724,129,800
Jan 22, 202469.6069.9468.6469.9169.115,142,400
Jan 19, 202468.0869.5167.8069.3468.557,806,900
Jan 18, 202466.0468.6965.4067.9367.1612,793,100
Jan 17, 202463.7764.2563.2163.3862.665,729,100
Jan 16, 202463.4063.8363.2663.7763.044,559,000
Jan 12, 202463.5363.6162.9763.5262.803,452,000
Jan 11, 202463.0063.4262.5963.3762.654,359,300
Jan 10, 202462.6863.1562.4963.0862.363,088,100
Jan 09, 202461.6062.6361.3362.5361.823,552,400
Jan 08, 202462.1762.5562.0062.4761.763,756,900
Jan 05, 202461.9262.2761.6661.9861.272,858,300
Jan 04, 202462.0862.4861.9062.1961.483,240,000
Jan 03, 202463.4563.5362.0662.0861.374,012,700
Jan 02, 202464.2864.7163.3063.5562.833,291,600
Dec 29, 202364.8065.1064.4964.7764.032,716,200
Dec 28, 202365.3965.3964.8064.8464.102,179,200
Dec 27, 202365.6465.6665.2665.3464.602,363,800
Dec 26, 202365.5765.6665.3065.4564.701,709,900
Dec 22, 202365.3565.5865.1965.3464.602,044,600
Dec 21, 202365.0565.4264.8465.0964.352,464,400
Dec 20, 202364.7665.3364.5364.6463.903,250,800
Dec 19, 202364.6965.0364.4764.6963.952,407,200
Dec 18, 202364.5364.7364.1064.6363.893,152,600
Dec 15, 202364.1964.2763.6164.1663.438,237,100
Dec 14, 202363.6364.2963.0264.2363.504,767,900
Dec 13, 202363.9264.1963.0564.0463.313,507,600
Dec 12, 202363.5263.9363.3763.8863.153,857,500
Dec 11, 202362.4063.3962.3763.3562.634,071,500
Dec 08, 202362.3162.4762.0062.2961.583,136,700
Dec 07, 202362.4162.6061.9062.3661.653,530,200
Dec 06, 202361.0562.2061.0562.1361.425,305,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...