Fastenal (FAST)
NASDAQ: FAST
· Real-Time Price · USD
47.31
-0.66 (-1.38%)
At close: Sep 11, 2025, 3:57 PM
47.95
-0.04%
Pre-market: Sep 11, 2025, 09:28 AM EDT
FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.85 | 48.30 | 47.65 | 47.97 | 47.97 | 0.15% | 4,895,627 |
| Sep 9, 2025 | 47.88 | 47.99 | 47.08 | 47.90 | 47.90 | -0.60% | 4,194,123 |
| Sep 8, 2025 | 48.10 | 48.35 | 47.68 | 48.19 | 48.19 | 0.42% | 6,021,496 |
| Sep 5, 2025 | 49.10 | 49.36 | 47.38 | 47.99 | 47.99 | -4.54% | 9,383,100 |
| Sep 4, 2025 | 49.52 | 50.31 | 49.16 | 50.27 | 50.27 | 1.51% | 6,073,493 |
| Sep 3, 2025 | 49.19 | 49.72 | 49.07 | 49.52 | 49.52 | 0.67% | 3,729,696 |
| Sep 2, 2025 | 49.34 | 49.61 | 48.85 | 49.19 | 49.19 | -0.95% | 4,782,820 |
| Aug 29, 2025 | 50.26 | 50.47 | 49.36 | 49.66 | 49.66 | -1.04% | 4,613,222 |
| Aug 28, 2025 | 50.26 | 50.32 | 49.84 | 50.18 | 50.18 | -0.04% | 3,721,100 |
| Aug 27, 2025 | 49.91 | 50.27 | 49.59 | 50.20 | 50.20 | 0.48% | 4,042,486 |
| Aug 26, 2025 | 50.08 | 50.43 | 49.50 | 49.96 | 49.96 | -0.62% | 7,482,748 |
| Aug 25, 2025 | 50.02 | 50.63 | 50.02 | 50.27 | 50.27 | -0.24% | 5,859,900 |
| Aug 22, 2025 | 49.46 | 50.60 | 49.33 | 50.39 | 50.39 | 2.54% | 5,442,728 |
| Aug 21, 2025 | 49.36 | 49.74 | 48.82 | 49.14 | 49.14 | -0.81% | 5,185,019 |
| Aug 20, 2025 | 49.97 | 50.06 | 49.26 | 49.54 | 49.54 | -0.72% | 6,320,200 |
| Aug 19, 2025 | 49.10 | 49.94 | 49.06 | 49.90 | 49.90 | 1.61% | 6,881,711 |
| Aug 18, 2025 | 48.84 | 49.19 | 48.54 | 49.11 | 49.11 | 0.47% | 4,540,769 |
| Aug 15, 2025 | 49.08 | 49.20 | 48.54 | 48.88 | 48.88 | 0.39% | 5,848,225 |
| Aug 14, 2025 | 49.14 | 49.23 | 48.68 | 48.69 | 48.69 | -1.06% | 5,337,904 |
| Aug 13, 2025 | 48.43 | 49.26 | 48.37 | 49.21 | 49.21 | 1.57% | 4,833,799 |