Fastenal (FAST)
NASDAQ: FAST
· Real-Time Price · USD
48.78
0.09 (0.18%)
At close: Aug 15, 2025, 9:58 AM
FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.14 | 49.23 | 48.68 | 48.69 | 48.69 | -1.06% | 5,301,027 |
| Aug 13, 2025 | 48.43 | 49.26 | 48.37 | 49.21 | 49.21 | 1.57% | 4,833,799 |
| Aug 12, 2025 | 48.01 | 48.54 | 47.56 | 48.45 | 48.45 | 1.28% | 4,588,070 |
| Aug 11, 2025 | 48.10 | 48.21 | 47.24 | 47.84 | 47.84 | -0.31% | 4,900,177 |
| Aug 8, 2025 | 47.47 | 48.38 | 47.30 | 47.99 | 47.99 | 1.07% | 5,069,608 |
| Aug 7, 2025 | 47.38 | 47.53 | 46.67 | 47.48 | 47.48 | 1.50% | 8,854,100 |
| Aug 6, 2025 | 45.74 | 46.90 | 45.70 | 46.78 | 46.78 | 2.95% | 6,308,817 |
| Aug 5, 2025 | 45.43 | 45.67 | 45.17 | 45.44 | 45.44 | 0.15% | 4,055,542 |
| Aug 4, 2025 | 45.52 | 45.80 | 44.97 | 45.37 | 45.37 | -0.15% | 5,407,000 |
| Aug 1, 2025 | 45.85 | 45.92 | 44.87 | 45.44 | 45.44 | -1.50% | 7,660,914 |
| Jul 31, 2025 | 46.10 | 46.76 | 45.89 | 46.13 | 46.13 | -0.60% | 8,679,250 |
| Jul 30, 2025 | 46.57 | 46.88 | 46.06 | 46.41 | 46.41 | -0.41% | 5,815,900 |
| Jul 29, 2025 | 46.73 | 46.86 | 46.38 | 46.60 | 46.60 | -0.43% | 5,711,800 |
| Jul 28, 2025 | 47.54 | 47.62 | 46.76 | 46.80 | 46.58 | -1.99% | 5,777,101 |
| Jul 25, 2025 | 48.06 | 48.10 | 47.26 | 47.75 | 47.53 | -0.38% | 5,508,600 |
| Jul 24, 2025 | 47.39 | 48.01 | 47.24 | 47.93 | 47.70 | 1.05% | 4,984,300 |
| Jul 23, 2025 | 47.22 | 47.62 | 47.14 | 47.43 | 47.21 | 0.74% | 5,964,103 |
| Jul 22, 2025 | 46.02 | 47.11 | 45.91 | 47.08 | 46.86 | 2.30% | 6,075,138 |
| Jul 21, 2025 | 46.03 | 46.53 | 45.88 | 46.02 | 45.80 | -0.09% | 5,933,511 |
| Jul 18, 2025 | 46.20 | 46.30 | 45.64 | 46.06 | 45.84 | 0.39% | 7,628,243 |