Fastenal (FAST)
77.56
0.01 (0.01%)
At close: Apr 01, 2025, 3:59 PM
77.40
-0.22%
After-hours: Apr 01, 2025, 06:53 PM EDT
Fastenal Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 76.06 | 77.82 | 75.85 | 77.55 | 1.38 | 1.81% | 4,355,815 |
| Mar 28, 2025 | 77.94 | 78.13 | 75.86 | 76.17 | -1.56 | -2.01% | 2,689,100 |
| Mar 27, 2025 | 77.27 | 77.85 | 76.72 | 77.73 | 0.64 | 0.83% | 2,550,326 |
| Mar 26, 2025 | 77.17 | 78.11 | 76.96 | 77.09 | 0.00 | 0.00% | 2,764,300 |
| Mar 25, 2025 | 76.86 | 77.67 | 76.78 | 77.09 | 0.15 | 0.19% | 2,475,829 |
| Mar 24, 2025 | 75.63 | 77.03 | 75.38 | 76.94 | 2.21 | 2.96% | 2,856,201 |
| Mar 21, 2025 | 75.11 | 75.35 | 74.36 | 74.73 | -0.78 | -1.03% | 8,781,740 |
| Mar 20, 2025 | 75.42 | 76.42 | 75.27 | 75.51 | -0.95 | -1.24% | 1,899,700 |
| Mar 19, 2025 | 76.16 | 76.81 | 75.80 | 76.46 | 0.37 | 0.49% | 2,573,325 |
| Mar 18, 2025 | 75.82 | 76.33 | 75.48 | 76.09 | 0.02 | 0.03% | 2,816,100 |
| Mar 17, 2025 | 75.23 | 76.38 | 75.15 | 76.07 | 0.81 | 1.08% | 2,558,303 |
| Mar 14, 2025 | 74.40 | 75.36 | 73.40 | 75.26 | 1.57 | 2.13% | 4,084,050 |
| Mar 13, 2025 | 75.72 | 76.07 | 73.57 | 73.69 | -2.30 | -3.03% | 3,637,327 |
| Mar 12, 2025 | 77.14 | 77.47 | 75.55 | 75.99 | -1.36 | -1.76% | 3,029,900 |
| Mar 11, 2025 | 79.69 | 80.11 | 77.31 | 77.35 | -2.45 | -3.07% | 4,910,113 |
| Mar 10, 2025 | 80.82 | 82.15 | 79.46 | 79.80 | -0.18 | -0.23% | 5,292,200 |
| Mar 7, 2025 | 77.45 | 80.33 | 77.45 | 79.98 | 2.13 | 2.74% | 4,896,413 |
| Mar 6, 2025 | 76.06 | 78.07 | 75.30 | 77.85 | 3.36 | 4.51% | 4,606,784 |
| Mar 5, 2025 | 74.14 | 74.94 | 73.23 | 74.49 | 0.26 | 0.35% | 3,232,701 |
| Mar 4, 2025 | 74.59 | 75.33 | 73.69 | 74.23 | -0.15 | -0.20% | 4,070,076 |
| Mar 3, 2025 | 76.02 | 76.87 | 74.26 | 74.38 | -1.35 | -1.78% | 3,336,431 |
| Feb 28, 2025 | 74.56 | 76.14 | 74.22 | 75.73 | 1.64 | 2.21% | 4,662,700 |
| Feb 27, 2025 | 73.77 | 74.83 | 73.69 | 74.09 | 0.20 | 0.27% | 3,204,486 |
| Feb 26, 2025 | 74.48 | 75.02 | 73.82 | 73.89 | -0.71 | -0.95% | 2,795,122 |
| Feb 25, 2025 | 74.88 | 75.31 | 74.18 | 74.60 | -0.18 | -0.24% | 3,104,240 |
| Feb 24, 2025 | 75.00 | 76.05 | 74.65 | 74.78 | 0.00 | 0.00% | 3,537,213 |
| Feb 21, 2025 | 75.02 | 75.15 | 73.88 | 74.78 | -0.36 | -0.48% | 3,347,600 |
| Feb 20, 2025 | 75.64 | 75.87 | 74.52 | 75.14 | -0.43 | -0.57% | 2,299,943 |
| Feb 19, 2025 | 74.77 | 75.83 | 74.41 | 75.57 | 0.76 | 1.02% | 2,450,815 |
| Feb 18, 2025 | 75.28 | 75.34 | 74.15 | 74.81 | 0.03 | 0.04% | 2,006,158 |
| Feb 14, 2025 | 74.85 | 75.23 | 74.57 | 74.78 | -0.01 | -0.01% | 2,549,205 |
| Feb 13, 2025 | 73.73 | 74.97 | 73.66 | 74.79 | 1.11 | 1.51% | 2,428,444 |
| Feb 12, 2025 | 73.35 | 73.93 | 72.91 | 73.68 | -0.65 | -0.87% | 1,990,742 |
| Feb 11, 2025 | 73.44 | 74.59 | 73.15 | 74.33 | 0.61 | 0.83% | 1,480,200 |
| Feb 10, 2025 | 74.38 | 74.63 | 73.62 | 73.72 | -0.12 | -0.16% | 2,015,958 |
| Feb 7, 2025 | 74.99 | 75.00 | 73.77 | 73.84 | -0.81 | -1.09% | 2,971,900 |
| Feb 6, 2025 | 73.44 | 74.71 | 73.04 | 74.65 | 1.11 | 1.51% | 2,882,906 |
| Feb 5, 2025 | 73.39 | 73.65 | 72.07 | 73.54 | 0.35 | 0.48% | 2,712,206 |
| Feb 4, 2025 | 73.26 | 73.54 | 72.64 | 73.19 | -0.53 | -0.72% | 3,295,966 |
| Feb 3, 2025 | 72.81 | 74.51 | 72.46 | 73.72 | 0.48 | 0.66% | 3,794,300 |
| Jan 31, 2025 | 74.23 | 74.33 | 73.02 | 73.24 | -1.74 | -2.32% | 5,233,200 |
| Jan 30, 2025 | 74.96 | 75.17 | 74.32 | 74.98 | 0.90 | 1.21% | 2,942,748 |
| Jan 29, 2025 | 74.76 | 75.11 | 73.94 | 74.08 | -0.71 | -0.95% | 1,750,844 |
| Jan 28, 2025 | 76.03 | 76.08 | 74.76 | 74.79 | -1.48 | -1.94% | 2,579,100 |
| Jan 27, 2025 | 75.47 | 76.31 | 75.12 | 76.27 | 0.74 | 0.98% | 2,679,400 |
| Jan 24, 2025 | 75.17 | 76.19 | 75.16 | 75.53 | 0.07 | 0.09% | 2,555,352 |
| Jan 23, 2025 | 75.74 | 76.09 | 74.99 | 75.46 | -0.14 | -0.19% | 2,648,610 |
| Jan 22, 2025 | 76.20 | 76.63 | 75.57 | 75.60 | -0.49 | -0.64% | 4,457,200 |
| Jan 21, 2025 | 76.22 | 77.72 | 75.90 | 76.09 | 0.01 | 0.01% | 4,450,525 |
| Jan 17, 2025 | 76.33 | 76.95 | 72.52 | 76.08 | 1.31 | 1.75% | 7,836,800 |