Get the Stockscreener App
68.17
0.04%
+0.03
After Hours:
68.17
Overview
News
Price History
Option Chain
Why FAST Down?
Discussions
Forecast
Stock Split
Dividend History
Fastenal Co. Stock (FAST) Price History
The historical daily chart and data for Fastenal Co. stock (FAST), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $68.17.
- Fastenal Co. all-time high stock price is $79.04, occurred on March 21, 2024.
- The lowest Fastenal Co. stock price recorded was $0.0521 on October 27, 1987. Since then, Fastenal Co.'s stock price has risen over 130.79K% to $68.17 now.
- The 52-week high stock price for FAST is $79.04, representing a 15.95% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for FAST is $52.85, indicating a -22.47% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Fastenal Co. (FAST) stock in the beginning of 2023 was $61.98. The stock closed the year at $47.32, a loss of over -23.65% for the year.
The table below shows more information about FAST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $68.60 | $67.68 | $0.92 | 2,740,677.0 | +0.04% |
| Apr 25, 2024 | $68.41 | $66.96 | $1.45 | 2,659,426.0 | +0.59% |
| Apr 24, 2024 | $68.20 | $66.79 | $1.41 | 3,014,758.0 | +0.34% |
| Apr 23, 2024 | $68.14 | $67.46 | $0.685 | 3,543,709.0 | +0.09% |
| Apr 22, 2024 | $67.95 | $67.20 | $0.75 | 2,831,366.0 | -0.18% |
| Apr 19, 2024 | $68.10 | $67.30 | $0.805 | 3,630,606.0 | +0.10% |
| Apr 18, 2024 | $69.03 | $67.36 | $1.67 | 3,522,576.0 | -1.43% |
| Apr 17, 2024 | $69.23 | $67.88 | $1.35 | 4,129,271.0 | -0.45% |
| Apr 16, 2024 | $69.81 | $68.65 | $1.16 | 3,898,656.0 | -0.86% |
| Apr 15, 2024 | $71.47 | $69.11 | $2.36 | 4,438,909.0 | -1.50% |
| Apr 12, 2024 | $70.97 | $69.25 | $1.72 | 6,026,715.0 | +0.82% |
| Apr 11, 2024 | $73.43 | $69.45 | $3.98 | 11,051,267.0 | -6.50% |
| Apr 10, 2024 | $75.67 | $74.53 | $1.14 | 6,404,673.0 | -1.53% |
| Apr 09, 2024 | $76.58 | $74.68 | $1.89 | 4,195,098.0 | -0.01% |
| Apr 08, 2024 | $76.66 | $75.81 | $0.85 | 2,587,316.0 | -0.94% |
| Apr 05, 2024 | $76.87 | $75.47 | $1.40 | 3,697,810.0 | +1.94% |
| Apr 04, 2024 | $77.13 | $75.07 | $2.06 | 3,974,950.0 | -1.55% |
| Apr 03, 2024 | $76.67 | $75.97 | $0.695 | 3,209,211.0 | +0.07% |
| Apr 02, 2024 | $76.94 | $76.14 | $0.795 | 3,251,532.0 | -0.38% |
Fastenal Co. Stock (FAST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fastenal Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fastenal Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fastenal Co. Stock (FAST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $77.14 | $66.79 | $10.35 | 84,385,082.0 | -11.63% |
| Mar, 2024 | $79.04 | $72.09 | $6.95 | 70,979,491.0 | +5.66% |
| Feb, 2024 | $73.99 | $67.96 | $6.03 | 67,608,355.0 | +7.01% |
| Jan, 2024 | $70.09 | $61.33 | $8.77 | 102,243,828.0 | +5.34% |
Fastenal Co. Stock (FAST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.66 | $59.78 | $5.88 | 67,086,455.0 | +8.00% |
| Nov, 2023 | $61.25 | $58.04 | $3.21 | 61,477,119.0 | +2.79% |
| Oct, 2023 | $60.93 | $53.94 | $6.99 | 93,827,748.0 | +6.77% |
| Sep, 2023 | $58.13 | $53.83 | $4.30 | 56,211,302.0 | -5.11% |
| Aug, 2023 | $58.83 | $55.96 | $2.87 | 52,762,995.0 | -1.76% |
| Jul, 2023 | $59.43 | $56.30 | $3.13 | 78,683,245.0 | -0.64% |
| Jun, 2023 | $59.30 | $52.86 | $6.44 | 70,480,972.0 | +9.55% |
| May, 2023 | $55.62 | $52.85 | $2.77 | 52,411,498.0 | +0.02% |
| Apr, 2023 | $55.13 | $50.30 | $4.83 | 70,364,150.0 | -0.19% |
| Mar, 2023 | $54.27 | $50.79 | $3.48 | 72,798,413.0 | +4.62% |
| Feb, 2023 | $55.34 | $50.04 | $5.30 | 57,313,082.0 | +2.00% |
| Jan, 2023 | $50.59 | $45.70 | $4.89 | 76,042,531.0 | +6.83% |
Fastenal Co. Stock (FAST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.49 | $46.68 | $6.81 | 70,897,069.0 | -8.13% |
| Nov, 2022 | $52.93 | $47.21 | $5.72 | 66,066,258.0 | +6.58% |
| Oct, 2022 | $48.91 | $43.73 | $5.18 | 85,061,736.0 | +4.97% |
| Sep, 2022 | $51.79 | $45.82 | $5.97 | 76,625,167.0 | -8.52% |
| Aug, 2022 | $56.65 | $50.04 | $6.61 | 59,639,924.0 | -2.01% |
| Jul, 2022 | $51.63 | $45.68 | $5.95 | 69,914,303.0 | +2.88% |
| Jun, 2022 | $55.20 | $48.10 | $7.09 | 61,153,882.0 | -6.80% |
| May, 2022 | $57.34 | $50.35 | $6.99 | 71,962,516.0 | -3.16% |
| Apr, 2022 | $60.72 | $54.65 | $6.07 | 72,818,413.0 | -6.89% |
| Mar, 2022 | $60.73 | $51.12 | $9.62 | 81,670,772.0 | +15.43% |
| Feb, 2022 | $57.65 | $48.84 | $8.81 | 65,277,789.0 | -9.21% |
| Jan, 2022 | $64.10 | $54.04 | $10.06 | 70,852,180.0 | -11.52% |
0.23%
1.96%
Cap:
|
Volume (24h):