Dark

FAST
Fastenal Co
stock NASDAQ

At Close

Jul 8, 2025 3:59:59 PM EDT

42.81USD+0.801%(+0.34)6,490,308

42.80Bid 42.82Ask 0.02Spread

Pre-market

Jul 7, 2025 9:19:30 AM EDT

43.03USD+1.319%(+0.56)0

After-hours

Jul 8, 2025 4:02:30 PM EDT

42.84USD+0.070%(+0.03)190,715

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	42.2900	42.9300	42.2900	42.8100	+0.801%	6,490,308	0.000%
2025-07-07	43.1500	43.2700	42.3700	42.4700	-1.530%	5,869,659	+0.801%
2025-07-03	42.7600	43.2100	42.6250	43.1300	+1.054%	2,959,238	-0.742%
2025-07-02	42.7150	42.8000	42.2350	42.6800	-0.420%	5,092,488	+0.305%
2025-07-01	42.0400	43.1300	41.7500	42.8600	+2.048%	5,569,992	-0.117%
2025-06-30	41.9300	42.1300	41.7900	42.0000	+0.095%	5,811,205	+1.929%
2025-06-27	41.3950	42.0000	41.2300	41.9600	+1.598%	10,642,397	+2.026%
2025-06-26	41.3000	41.3950	40.8800	41.3000	+0.438%	5,697,998	+3.656%
2025-06-25	41.5800	41.5900	41.0700	41.1200	-0.987%	4,161,641	+4.110%
2025-06-24	41.3700	41.5550	40.4100	41.5300	+0.557%	7,588,832	+3.082%
2025-06-23	40.8350	41.3400	40.3600	41.3000	+0.879%	5,746,701	+3.656%
2025-06-20	41.7000	41.9100	40.7500	40.9400	-1.326%	10,470,612	+4.568%
2025-06-18	41.6600	41.7400	41.0700	41.4900	-0.144%	6,251,085	+3.181%
2025-06-17	42.0900	42.2950	41.3500	41.5500	-1.634%	4,790,051	+3.032%
2025-06-16	42.4500	42.6800	42.0700	42.2400	+0.166%	3,615,731	+1.349%
2025-06-13	42.5700	42.9500	42.0800	42.1700	-1.610%	6,447,290	+1.518%
2025-06-12	42.4950	43.1000	42.2700	42.8600	+0.492%	4,355,583	-0.117%
2025-06-11	42.5400	42.7500	42.2400	42.6500	-0.164%	5,574,084	+0.375%
2025-06-10	42.1300	42.7400	42.0500	42.7200	+1.400%	4,536,417	+0.211%
2025-06-09	42.2500	42.3000	41.7700	42.1300	+0.166%	4,706,861	+1.614%
2025-06-06	41.7250	42.1600	41.6600	42.0600	+1.742%	4,408,089	+1.783%
2025-06-05	41.1000	41.4100	40.8100	41.3400	+1.125%	3,446,591	+3.556%
2025-06-04	41.1100	41.5400	40.6300	40.8800	-0.753%	4,870,085	+4.721%
2025-06-03	40.8500	41.2200	40.7300	41.1900	+0.684%	4,177,004	+3.933%
2025-06-02	41.1400	41.2900	40.3450	40.9100	-1.040%	4,389,321	+4.644%
2025-05-30	41.1300	41.6100	41.0600	41.3400	+0.340%	7,660,318	+3.556%
2025-05-29	41.7100	41.7100	40.6500	41.2000	-0.651%	3,328,692	+3.908%
2025-05-28	41.8200	42.0000	41.3700	41.4700	-0.408%	2,920,008	+3.231%
2025-05-27	41.2300	41.7200	41.0000	41.6400	+2.435%	5,039,483	+2.810%
2025-05-23	40.3950	40.9300	40.2964	40.6500	-0.160%	3,872,478	+5.314%
2025-05-22	40.8600	41.1200	40.1400	40.7150	-0.037%	4,420,394	+5.146%
2025-05-21	40.7150	41.2248	40.5750	40.7300	-0.562%	4,405,888	+5.107%
2025-05-20	41.4250	41.5750	40.8700	40.9600	-1.491%	3,395,668	+4.517%
2025-05-19	41.2900	41.7150	41.1350	41.5800	+0.157%	4,273,050	+2.958%
2025-05-16	40.9350	41.5550	40.8000	41.5150	+1.404%	5,089,402	+3.119%
2025-05-15	40.2650	40.9850	40.0950	40.9400	+1.702%	4,501,986	+4.568%
2025-05-14	39.8500	40.3200	39.4168	40.2550	+0.675%	6,343,572	+6.347%
2025-05-13	40.3450	40.3650	39.9750	39.9850	-0.225%	6,581,276	+7.065%
2025-05-12	39.8950	40.0900	39.1100	40.0750	+1.972%	9,237,688	+6.825%
2025-05-09	39.6650	39.9600	39.0700	39.3000	-0.870%	3,801,484	+8.931%
2025-05-08	39.5400	40.2525	39.3750	39.6450	+1.006%	5,969,492	+7.983%
2025-05-07	39.3550	39.5350	39.0450	39.2500	0.000%	7,563,390	+9.070%
2025-05-06	40.5600	40.8950	39.2350	39.2500	-4.756%	8,384,540	+9.070%
2025-05-05	40.9400	41.5400	40.7850	41.2100	+0.365%	6,950,110	+3.883%
2025-05-02	40.6750	41.1800	40.3750	41.0600	+1.747%	5,358,622	+4.262%
2025-05-01	40.3150	40.6645	40.0700	40.3550	-0.321%	7,792,092	+6.084%
2025-04-30	40.0650	40.6200	39.4250	40.4850	+0.859%	9,017,864	+5.743%
2025-04-29	39.7600	40.3198	39.6800	40.1400	+0.212%	5,387,650	+6.652%
2025-04-28	40.2550	40.4450	39.4950	40.0550	-0.768%	7,101,202	+6.878%
2025-04-25	40.7900	40.9850	40.2725	40.3650	-1.669%	6,393,232	+6.057%
2025-04-24	40.1700	41.1000	40.0700	41.0500	+2.382%	6,621,988	+4.287%
2025-04-23	41.0575	41.2008	39.8950	40.0950	-1.535%	8,147,614	+6.771%
2025-04-22	40.5050	40.9200	40.2675	40.7200	+1.432%	5,931,132	+5.133%
2025-04-21	40.5300	40.7263	39.8335	40.1450	-1.581%	6,179,928	+6.638%
2025-04-17	40.6725	41.0300	40.3300	40.7900	+1.405%	6,996,028	+4.952%
2025-04-16	40.6950	40.9050	39.9250	40.2250	-1.470%	8,097,480	+6.426%
2025-04-15	40.7000	41.2100	40.5500	40.8250	+0.431%	6,275,314	+4.862%
2025-04-14	40.3650	40.9425	39.9560	40.6500	+0.818%	10,582,204	+5.314%
2025-04-11	37.6050	40.6550	37.3750	40.3200	+6.399%	15,124,162	+6.176%
2025-04-10	37.8700	38.6300	36.6250	37.8950	-0.889%	15,199,468	+12.970%
2025-04-09	35.3900	38.3350	35.3625	38.2350	+7.402%	15,717,900	+11.965%
2025-04-08	36.5850	37.5475	35.3050	35.6000	-1.330%	10,737,276	+20.253%
2025-04-07	36.6400	37.7100	35.4109	36.0800	-3.037%	15,021,544	+18.653%
2025-04-04	38.6100	38.9750	37.1775	37.2100	-4.602%	10,869,432	+15.050%
2025-04-03	39.0200	39.4500	38.6750	39.0050	0.000%	11,336,880	+9.755%
2025-04-02	38.4350	39.0850	38.2900	39.0050	+0.515%	3,952,058	+9.755%
2025-04-01	38.6250	38.8450	38.2100	38.8050	+0.077%	4,802,186	+10.321%
2025-03-31	38.0300	38.9100	37.9260	38.7750	+1.812%	8,712,466	+10.406%
2025-03-28	38.9700	39.0670	37.9325	38.0850	-2.007%	5,378,136	+12.406%
2025-03-27	38.6325	38.9250	38.3575	38.8650	+0.830%	5,100,652	+10.151%
2025-03-26	38.5850	39.0575	38.4800	38.5450	0.000%	5,528,538	+11.065%
2025-03-25	38.4300	38.8350	38.3900	38.5450	+0.195%	4,951,658	+11.065%
2025-03-24	37.8150	38.5150	37.6900	38.4700	+2.957%	5,712,402	+11.282%
2025-03-21	37.5550	37.6745	37.1775	37.3650	-1.033%	17,563,480	+14.572%
2025-03-20	37.7100	38.2100	37.6350	37.7550	-1.242%	3,799,300	+13.389%
2025-03-19	38.0800	38.4050	37.9000	38.2300	+0.486%	5,146,650	+11.980%
2025-03-18	37.9100	38.1625	37.7400	38.0450	+0.026%	5,632,190	+12.525%
2025-03-17	37.6150	38.1900	37.5750	38.0350	+1.076%	5,116,606	+12.554%
2025-03-14	37.2000	37.6800	36.7000	37.6300	+2.131%	8,168,100	+13.766%
2025-03-13	37.8600	38.0325	36.7850	36.8450	-3.027%	7,274,654	+16.189%
2025-03-12	38.5700	38.7350	37.7750	37.9950	-1.758%	6,059,774	+12.673%
2025-03-11	39.8475	40.0550	38.6550	38.6750	-3.070%	9,820,226	+10.692%
2025-03-10	40.4090	41.0750	39.7300	39.9000	-0.225%	10,584,388	+7.293%
2025-03-07	38.7250	40.1650	38.7250	39.9900	+2.736%	9,792,826	+7.052%
2025-03-06	38.0300	39.0350	37.6500	38.9250	+4.511%	9,213,568	+9.981%
2025-03-05	37.0700	37.4700	36.6150	37.2450	+0.350%	6,465,402	+14.942%
2025-03-04	37.2950	37.6650	36.8450	37.1150	-0.202%	8,140,152	+15.344%
2025-03-03	38.0100	38.4350	37.1275	37.1900	-1.783%	6,672,862	+15.112%
2025-02-28	37.2800	38.0700	37.1100	37.8650	+2.214%	9,325,318	+13.060%
2025-02-27	36.8850	37.4150	36.8450	37.0450	+0.271%	6,408,972	+15.562%
2025-02-26	37.2400	37.5100	36.9100	36.9450	-0.952%	5,590,244	+15.875%
2025-02-25	37.4400	37.6550	37.0900	37.3000	-0.241%	6,208,480	+14.772%
2025-02-24	37.5000	38.0250	37.3250	37.3900	0.000%	7,074,426	+14.496%
2025-02-21	37.5100	37.5750	36.9400	37.3900	-0.479%	6,695,186	+14.496%
2025-02-20	37.8200	37.9350	37.2600	37.5700	-0.569%	4,599,886	+13.947%
2025-02-19	37.3850	37.9125	37.2050	37.7850	+1.016%	4,901,630	+13.299%
2025-02-18	37.6400	37.6700	37.0750	37.4050	+0.040%	4,012,316	+14.450%
2025-02-14	37.4250	37.6150	37.2850	37.3900	-0.013%	5,098,410	+14.496%
2025-02-13	36.8650	37.4850	36.8300	37.3950	+1.507%	4,856,888	+14.481%
2025-02-12	36.6750	36.9650	36.4530	36.8400	-0.874%	3,981,484	+16.205%
2025-02-11	36.7225	37.2960	36.5750	37.1650	+0.827%	2,960,378	+15.189%
2025-02-10	37.1900	37.3150	36.8100	36.8600	-0.163%	4,031,916	+16.142%
2025-02-07	37.4950	37.5000	36.8850	36.9200	-1.085%	5,943,768	+15.953%
2025-02-06	36.7200	37.3525	36.5175	37.3250	+1.509%	5,765,812	+14.695%
2025-02-05	36.6950	36.8250	36.0347	36.7700	+0.478%	5,424,412	+16.426%
2025-02-04	36.6300	36.7700	36.3200	36.5950	-0.719%	6,591,932	+16.983%
2025-02-03	36.4050	37.2550	36.2300	36.8600	+0.655%	7,588,562	+16.142%
2025-01-31	37.1150	37.1650	36.5100	36.6200	-2.321%	10,466,354	+16.903%
2025-01-30	37.4800	37.5850	37.1600	37.4900	+1.215%	5,885,496	+14.190%
2025-01-29	37.3800	37.5550	36.9700	37.0400	-0.949%	3,501,688	+15.578%
2025-01-28	38.0150	38.0400	37.3800	37.3950	-1.940%	5,158,122	+14.481%
2025-01-27	37.7350	38.1550	37.5600	38.1350	+0.980%	5,358,704	+12.259%
2025-01-24	37.5850	38.0950	37.5800	37.7650	+0.093%	5,110,704	+13.359%
2025-01-23	37.8700	38.0450	37.4950	37.7300	-0.185%	5,297,220	+13.464%
2025-01-22	38.1000	38.3125	37.7850	37.8000	-0.644%	8,914,352	+13.254%
2025-01-21	38.1100	38.8600	37.9500	38.0450	+0.013%	8,901,050	+12.525%
2025-01-17	38.1625	38.4770	36.2600	38.0400	+1.752%	15,673,568	+12.539%
2025-01-16	37.1500	37.5200	36.9700	37.3850	+0.673%	7,893,726	+14.511%
2025-01-15	37.5800	37.6750	37.0450	37.1350	+0.719%	6,574,104	+15.282%
2025-01-14	36.5350	36.9750	36.4450	36.8700	+1.166%	6,849,316	+16.111%
2025-01-13	35.8650	36.4900	35.8150	36.4450	+1.759%	6,834,218	+17.465%
2025-01-10	36.0800	36.3300	35.6900	35.8150	-1.796%	5,548,404	+19.531%
2025-01-08	36.1600	36.5650	35.8825	36.4700	+0.871%	4,977,692	+17.384%
2025-01-07	36.1250	36.3000	35.7900	36.1550	+0.472%	4,620,346	+18.407%
2025-01-06	35.7950	36.2100	35.7400	35.9850	+0.391%	5,347,144	+18.966%
2025-01-03	35.7750	36.0150	35.3601	35.8450	+0.816%	4,941,522	+19.431%
2025-01-02	36.3700	36.3850	35.4350	35.5550	-1.113%	4,246,942	+20.405%
2024-12-31	36.0700	36.3150	35.8700	35.9550	-0.014%	3,862,344	+19.065%
2024-12-30	36.4000	36.4000	35.6350	35.9600	-1.500%	8,008,694	+19.049%
2024-12-27	36.9500	36.9700	36.1675	36.5075	-1.888%	5,252,626	+17.264%
2024-12-26	37.3100	37.4225	37.1550	37.2100	-0.919%	2,531,776	+15.050%
2024-12-24	37.3200	37.5700	37.1250	37.5550	+0.846%	2,134,628	+13.993%
2024-12-23	37.3400	37.4602	36.9825	37.2400	-0.454%	4,135,092	+14.957%
2024-12-20	36.8000	37.5850	36.7100	37.4100	+1.067%	15,509,046	+14.435%
2024-12-19	37.4650	37.7700	37.0050	37.0150	-0.831%	7,501,902	+15.656%
2024-12-18	38.7550	38.9075	37.2950	37.3250	-3.851%	7,251,858	+14.695%
2024-12-17	39.0100	39.2450	38.7397	38.8200	-0.640%	4,892,212	+10.278%
2024-12-16	39.3800	39.4400	38.9075	39.0700	-0.421%	4,901,954	+9.573%
2024-12-13	39.5200	39.5200	39.0450	39.2350	-0.721%	4,774,694	+9.112%
2024-12-12	39.6150	39.7900	39.3250	39.5200	-0.278%	4,047,428	+8.325%
2024-12-11	39.6550	40.0150	39.4650	39.6300	-0.639%	5,046,106	+8.024%
2024-12-10	39.8750	40.1950	39.6850	39.8850	-0.685%	5,791,700	+7.334%
2024-12-09	40.7250	40.7768	39.8800	40.1600	-0.901%	5,683,730	+6.599%
2024-12-06	40.8900	41.0450	40.4100	40.5250	-0.868%	5,163,914	+5.638%
2024-12-05	41.3500	41.3550	40.8400	40.8800	-0.487%	4,317,018	+4.721%
2024-12-04	41.2500	41.3750	40.9600	41.0800	-0.785%	4,881,166	+4.211%
2024-12-03	41.5000	41.6150	41.1275	41.4050	+0.169%	4,567,026	+3.393%
2024-12-02	42.0250	42.0500	41.2950	41.3350	-1.065%	5,147,174	+3.568%
2024-11-29	42.0000	42.0650	41.6800	41.7800	-0.179%	2,693,576	+2.465%
2024-11-27	42.2250	42.2500	41.7450	41.8550	-0.464%	4,042,240	+2.282%
2024-11-26	41.8100	42.1150	41.4400	42.0500	+0.418%	4,013,498	+1.807%
2024-11-25	41.6250	42.1250	41.6100	41.8750	+0.806%	7,752,914	+2.233%
2024-11-22	41.4550	41.6550	41.3650	41.5400	+0.874%	4,208,126	+3.057%
2024-11-21	41.1450	41.3950	40.8325	41.1800	+0.660%	3,150,162	+3.958%
2024-11-20	40.5250	40.9650	40.3850	40.9100	+0.282%	3,982,692	+4.644%
2024-11-19	40.3710	40.9400	40.3710	40.7950	-0.257%	4,019,054	+4.939%
2024-11-18	41.0950	41.4750	40.8550	40.9000	-0.061%	5,493,098	+4.670%
2024-11-15	41.0100	41.1100	40.7550	40.9250	-0.377%	5,191,100	+4.606%
2024-11-14	41.7450	41.8950	41.0300	41.0800	-1.746%	6,416,402	+4.211%
2024-11-13	41.8550	42.1650	41.5200	41.8100	+0.144%	4,673,940	+2.392%
2024-11-12	42.1050	42.1450	41.5925	41.7500	-1.008%	4,204,220	+2.539%
2024-11-11	41.7950	42.4400	41.7050	42.1750	+1.224%	4,332,036	+1.506%
2024-11-08	41.5550	42.0250	41.0800	41.6650	+0.277%	6,063,450	+2.748%
2024-11-07	41.7500	41.8050	41.3775	41.5500	-0.562%	5,608,760	+3.032%
2024-11-06	40.3950	41.9000	40.0875	41.7850	+7.018%	13,187,898	+2.453%
2024-11-05	38.9500	39.1750	38.7550	39.0450	+0.347%	4,273,834	+9.643%
2024-11-04	39.0900	39.4450	38.7700	38.9100	-0.524%	4,931,470	+10.023%
2024-11-01	38.8450	39.2748	38.7750	39.1150	+0.064%	6,680,038	+9.447%
2024-10-31	39.2400	39.3550	38.7425	39.0900	-0.204%	8,006,002	+9.517%
2024-10-30	38.7000	39.2050	38.5950	39.1700	+0.941%	4,666,604	+9.293%
2024-10-29	38.2700	38.9250	37.8350	38.8050	+1.226%	4,526,702	+10.321%
2024-10-28	38.2950	38.4400	38.0000	38.3350	+1.081%	3,175,614	+11.673%
2024-10-25	37.7525	38.0900	37.6600	37.9250	+0.304%	4,208,030	+12.881%
2024-10-24	37.9650	38.0700	37.6050	37.8100	-0.408%	3,961,674	+13.224%
2024-10-23	38.1000	38.1550	37.6750	37.9650	-0.797%	4,721,014	+12.762%
2024-10-22	38.7750	38.7750	38.1200	38.2700	-1.582%	8,616,662	+11.863%
2024-10-21	38.9350	38.9850	38.6400	38.8850	-0.167%	5,180,640	+10.094%
2024-10-18	38.9350	39.0000	38.6200	38.9500	+0.335%	5,411,766	+9.910%
2024-10-17	38.9450	39.0800	38.4000	38.8200	-0.167%	5,516,138	+10.278%
2024-10-16	38.6700	39.3775	38.5850	38.8850	+1.118%	5,260,828	+10.094%
2024-10-15	38.5700	38.7675	37.9551	38.4550	+0.287%	7,604,144	+11.325%
2024-10-14	38.4700	38.6075	37.7050	38.3450	-0.169%	10,039,910	+11.644%
2024-10-11	36.9000	38.6150	35.6300	38.4100	+9.759%	16,940,910	+11.455%
2024-10-10	35.2400	35.3925	34.9450	34.9950	-0.878%	7,739,378	+22.332%
2024-10-09	34.9375	35.3400	34.6850	35.3050	+0.627%	5,370,452	+21.258%
2024-10-08	35.0050	35.2200	34.8350	35.0850	+0.243%	4,839,240	+22.018%
2024-10-07	34.9300	35.3300	34.8550	35.0000	-0.256%	4,949,792	+22.314%
2024-10-04	35.6850	35.6850	34.7050	35.0900	-0.750%	4,143,338	+22.001%
2024-10-03	35.3800	35.5275	35.1800	35.3550	-0.939%	3,856,990	+21.086%
2024-10-02	35.4600	35.7450	35.2750	35.6900	+0.408%	2,976,988	+19.950%
2024-10-01	35.6150	35.8700	35.0300	35.5450	-0.462%	4,776,052	+20.439%
2024-09-30	35.6650	35.7550	35.3975	35.7100	-0.140%	3,684,654	+19.882%
2024-09-27	35.9050	36.1850	35.7150	35.7600	-0.181%	4,502,460	+19.715%
2024-09-26	35.7550	36.2450	35.5150	35.8250	+1.329%	3,389,302	+19.498%
2024-09-25	36.0800	36.1850	35.3250	35.3550	-1.532%	4,483,012	+21.086%
2024-09-24	35.9000	36.0525	35.7250	35.9050	-0.028%	2,905,052	+19.231%
2024-09-23	35.5200	35.9850	35.3750	35.9150	+1.527%	4,306,994	+19.198%
2024-09-20	35.5150	35.5150	35.0750	35.3750	-0.883%	9,346,992	+21.018%
2024-09-19	35.9250	35.9950	35.3600	35.6900	+1.291%	4,060,526	+19.950%
2024-09-18	35.4850	35.7900	35.2050	35.2350	-0.170%	2,839,780	+21.499%
2024-09-17	35.0450	35.5150	34.7350	35.2950	+0.713%	4,055,520	+21.292%
2024-09-16	35.1700	35.2350	34.8800	35.0450	+0.387%	4,294,962	+22.157%
2024-09-13	34.7800	35.0550	34.6750	34.9100	0.000%	4,075,214	+22.630%
2024-09-12	34.7150	34.9975	34.3900	34.9100	+0.881%	4,143,606	+22.630%
2024-09-11	33.9450	34.6650	33.4300	34.6050	+0.786%	4,993,322	+23.710%
2024-09-10	34.1600	34.3850	33.9225	34.3350	+0.852%	4,393,870	+24.683%
2024-09-09	32.9950	34.2350	32.9950	34.0450	+3.339%	6,266,686	+25.745%
2024-09-06	32.5250	33.2350	32.5250	32.9450	+1.089%	6,399,178	+29.944%
2024-09-05	32.6800	32.6850	32.0430	32.5900	-0.534%	6,132,162	+31.359%
2024-09-04	33.4900	33.5675	32.6750	32.7650	-2.311%	4,975,936	+30.658%
2024-09-03	34.0300	34.0950	33.3850	33.5400	-1.757%	4,770,518	+27.639%
2024-08-30	33.9000	34.2000	33.5700	34.1400	+1.156%	5,127,670	+25.395%
2024-08-29	33.7950	34.1050	33.3600	33.7500	+0.134%	3,159,948	+26.844%
2024-08-28	33.7900	34.0350	33.6100	33.7050	-0.399%	3,417,868	+27.014%
2024-08-27	33.8500	33.9450	33.7350	33.8400	-0.368%	2,815,878	+26.507%
2024-08-26	34.2100	34.3100	33.8650	33.9650	-0.250%	2,656,966	+26.042%
2024-08-23	33.8950	34.3250	33.8700	34.0500	+0.874%	2,872,518	+25.727%
2024-08-22	33.8600	34.1875	33.5700	33.7550	-0.939%	3,209,870	+26.826%
2024-08-21	33.4800	34.2150	33.3950	34.0750	+1.868%	3,158,976	+25.635%
2024-08-20	33.2950	33.5200	33.0750	33.4500	+0.526%	2,814,068	+27.982%
2024-08-19	33.8150	33.8350	33.1550	33.2750	-1.334%	3,939,940	+28.655%
2024-08-16	33.3400	33.8800	33.3000	33.7250	+1.231%	6,226,160	+26.938%
2024-08-15	33.5050	33.7050	33.2850	33.3150	+0.543%	3,869,910	+28.501%
2024-08-14	33.2550	33.3250	32.9450	33.1350	-0.166%	3,180,600	+29.199%
2024-08-13	32.8800	33.2600	32.6075	33.1900	+1.020%	4,080,438	+28.985%
2024-08-12	33.2800	33.2800	32.7825	32.8550	-1.024%	3,624,538	+30.300%
2024-08-09	32.9450	33.3900	32.7000	33.1950	+0.332%	2,621,194	+28.965%
2024-08-08	32.6800	33.3000	32.6375	33.0850	+1.831%	4,038,406	+29.394%
2024-08-07	32.9250	33.3050	32.4525	32.4900	-0.900%	4,489,206	+31.764%
2024-08-06	32.8000	33.6100	32.7500	32.7850	-1.250%	6,421,454	+30.578%
2024-08-05	33.6950	33.9050	32.6950	33.2000	-1.337%	8,000,656	+28.946%
2024-08-02	33.7050	33.7900	33.1300	33.6500	-0.163%	7,694,800	+27.221%
2024-08-01	35.2250	35.5600	33.2300	33.7050	-4.721%	7,967,932	+27.014%
2024-07-31	35.7900	35.8600	35.2600	35.3750	-0.197%	9,807,448	+21.018%
2024-07-30	35.4950	35.6300	35.1200	35.4450	+0.141%	5,181,116	+20.779%
2024-07-29	35.3550	35.4950	35.0750	35.3950	+0.597%	4,357,988	+20.949%
2024-07-26	34.4350	35.3600	34.4050	35.1850	+1.897%	5,994,958	+21.671%
2024-07-25	33.7500	34.7900	33.7000	34.5300	+2.600%	6,464,932	+23.979%
2024-07-24	33.8275	34.0550	33.6000	33.6550	-0.869%	5,928,544	+27.202%
2024-07-23	34.0400	34.1971	33.9150	33.9500	-0.557%	3,275,166	+26.097%
2024-07-22	34.0800	34.2600	33.6900	34.1400	+0.574%	3,589,660	+25.395%
2024-07-19	34.6000	34.6200	33.8200	33.9450	-1.366%	6,453,038	+26.116%
2024-07-18	34.9300	35.5450	34.4050	34.4150	-1.657%	8,809,348	+24.393%
2024-07-17	34.5900	35.1900	34.3750	34.9950	+1.391%	9,501,254	+22.332%
2024-07-16	34.0850	34.6775	33.8650	34.5150	+1.769%	7,235,658	+24.033%
2024-07-15	32.7000	34.1525	32.5350	33.9150	+3.652%	10,385,870	+26.227%
2024-07-12	33.8750	33.8850	32.5350	32.7200	+1.979%	14,576,150	+30.837%
2024-07-11	32.0050	32.3850	31.9950	32.0850	+1.039%	8,020,320	+33.427%
2024-07-10	31.2950	31.8150	31.2600	31.7550	+1.519%	6,881,198	+34.813%
2024-07-09	31.5050	31.5350	31.0150	31.2800	-0.430%	6,469,872	+36.861%
2024-07-08	31.5450	31.7900	31.2900	31.4150	-0.522%	8,082,626	+36.272%
2024-07-05	31.2950	31.5900	31.0950	31.5800	+0.750%	5,106,630	+35.560%
2024-07-03	31.4650	31.5900	31.2650	31.3450	-0.112%	2,546,722	+36.577%
2024-07-02	30.9350	31.4550	30.6800	31.3800	+1.079%	5,435,034	+36.424%
2024-07-01	31.6400	31.7400	31.0150	31.0450	-1.194%	4,709,174	+37.897%
2024-06-28	31.7250	32.0250	31.3525	31.4200	-0.774%	11,843,782	+36.251%
2024-06-27	31.6500	31.9200	31.5750	31.6650	-0.126%	4,613,100	+35.197%
2024-06-26	32.1300	32.1550	31.6850	31.7050	-1.583%	5,300,662	+35.026%
2024-06-25	32.4000	32.5600	31.9875	32.2150	-0.938%	4,495,598	+32.888%
2024-06-24	32.7450	32.9250	32.5000	32.5200	-0.459%	4,734,222	+31.642%
2024-06-21	32.6750	32.7275	32.2850	32.6700	+0.338%	11,507,732	+31.038%
2024-06-20	32.5000	32.6450	32.2300	32.5600	+0.262%	5,544,836	+31.480%
2024-06-18	32.4600	32.5450	32.1000	32.4750	+0.838%	5,450,230	+31.824%
2024-06-17	31.5200	32.2800	31.4005	32.2050	+2.157%	6,364,832	+32.930%
2024-06-14	31.4950	31.6600	30.9362	31.5250	-1.929%	7,239,808	+35.797%
2024-06-13	31.9150	32.2050	31.8000	32.1450	-0.372%	4,692,684	+33.178%
2024-06-12	31.9000	32.3300	31.8250	32.2650	+1.991%	4,186,630	+32.682%
2024-06-11	31.5500	31.6500	31.4000	31.6350	-0.174%	6,751,966	+35.325%
2024-06-10	31.9750	31.9775	31.5900	31.6900	-0.798%	6,304,282	+35.090%
2024-06-07	32.0800	32.2825	31.8700	31.9450	-0.187%	5,368,200	+34.012%
2024-06-06	32.0200	32.2050	31.6250	32.0050	-1.810%	6,550,362	+33.760%
2024-06-05	32.2100	32.6583	31.9450	32.5950	+1.321%	6,023,490	+31.339%
2024-06-04	32.0400	32.4350	31.9350	32.1700	+0.047%	5,041,208	+33.074%
2024-06-03	32.9550	33.0100	31.8950	32.1550	-2.531%	8,076,610	+33.136%
2024-05-31	32.4600	33.0100	32.1700	32.9900	+1.727%	24,297,812	+29.767%
2024-05-30	32.3250	32.4450	32.0650	32.4300	+0.636%	7,206,670	+32.007%
2024-05-29	32.0850	32.3400	31.9300	32.2250	-0.479%	7,326,676	+32.847%
2024-05-28	32.8900	32.9600	32.3050	32.3800	-1.909%	5,517,336	+32.211%
2024-05-24	32.9600	33.1350	32.7450	33.0100	+0.334%	5,505,248	+29.688%
2024-05-23	33.4000	33.4500	32.7600	32.9000	-1.290%	4,965,552	+30.122%
2024-05-22	33.0950	33.4350	33.0650	33.3300	+0.528%	6,929,064	+28.443%
2024-05-21	33.2050	33.3300	32.9500	33.1550	-0.525%	4,724,788	+29.121%
2024-05-20	33.2100	33.3600	33.1300	33.3300	+0.361%	4,176,402	+28.443%
2024-05-17	33.3100	33.4950	32.9750	33.2100	-0.584%	5,670,912	+28.907%
2024-05-16	33.4650	33.5100	33.1155	33.4050	-0.254%	5,764,666	+28.154%
2024-05-15	33.6150	33.8850	33.3950	33.4900	-0.372%	6,348,028	+27.829%
2024-05-14	33.7100	33.8950	33.5300	33.6150	-0.193%	4,271,992	+27.354%
2024-05-13	34.0000	34.1000	33.5350	33.6800	-0.766%	4,377,372	+27.108%
2024-05-10	33.8500	34.0125	33.7700	33.9400	+0.385%	4,023,046	+26.134%
2024-05-09	33.5200	33.8950	33.4050	33.8100	+1.258%	5,293,854	+26.619%
2024-05-08	33.0600	33.4100	32.9582	33.3900	+0.557%	7,890,792	+28.212%
2024-05-07	33.5050	33.7150	33.1900	33.2050	-0.494%	9,070,360	+28.926%
2024-05-06	34.1300	34.1650	33.3550	33.3700	-2.470%	10,807,524	+28.289%
2024-05-03	34.2500	34.4750	34.0100	34.2150	+0.499%	5,185,908	+25.121%
2024-05-02	34.2550	34.2850	33.7300	34.0450	-0.132%	6,161,098	+25.745%
2024-05-01	33.9700	34.3875	33.8650	34.0900	+0.353%	6,670,858	+25.579%
2024-04-30	34.2300	34.3200	33.9475	33.9700	-0.789%	6,153,648	+26.023%
2024-04-29	34.2900	34.4075	34.0200	34.2400	+0.455%	5,646,418	+25.029%
2024-04-26	33.8750	34.3000	33.8400	34.0850	+0.044%	5,604,030	+25.598%
2024-04-25	33.8750	34.2050	33.4800	34.0700	+0.590%	5,422,556	+25.653%
2024-04-24	33.4350	34.1025	33.3950	33.8700	+0.341%	6,174,764	+26.395%
2024-04-23	33.9800	34.0725	33.7300	33.7550	+0.089%	6,999,124	+26.826%
2024-04-22	33.9050	33.9750	33.6000	33.7250	-0.178%	5,737,378	+26.938%
2024-04-19	33.8350	34.0500	33.6475	33.7850	+0.104%	7,570,084	+26.713%
2024-04-18	34.4500	34.5150	33.6825	33.7500	-1.431%	7,167,012	+26.844%
2024-04-17	34.6150	34.6150	33.9400	34.2400	-0.451%	8,434,386	+25.029%
2024-04-16	34.8050	34.9050	34.3250	34.3950	-0.865%	7,952,398	+24.466%
2024-04-15	35.6550	35.7350	34.5525	34.6950	-1.505%	8,879,674	+23.390%
2024-04-12	34.7700	35.4850	34.6250	35.2250	+0.816%	12,054,028	+21.533%
2024-04-11	36.1650	36.7150	34.7250	34.9400	-6.503%	22,103,316	+22.524%
2024-04-10	37.7850	37.8350	37.2650	37.3700	-1.528%	12,812,034	+14.557%
2024-04-09	38.1200	38.2875	37.3400	37.9500	+0.013%	8,391,118	+12.806%
2024-04-08	38.1600	38.3300	37.9050	37.9450	-0.966%	6,209,406	+12.821%
2024-04-05	37.7800	38.4350	37.7375	38.3150	+1.942%	7,396,722	+11.732%
2024-04-04	38.4450	38.5650	37.5350	37.5850	-1.546%	7,950,358	+13.902%
2024-04-03	38.0700	38.3350	37.9875	38.1750	+0.066%	6,418,420	+12.141%
2024-04-02	38.2750	38.4700	38.0725	38.1500	-0.379%	6,503,062	+12.215%
2024-04-01	38.5600	38.5700	38.0950	38.2950	-0.713%	5,671,846	+11.790%
2024-03-28	38.6900	39.1450	38.5125	38.5700	-0.181%	6,034,024	+10.993%
2024-03-27	38.7050	38.7550	38.3075	38.6400	+0.651%	5,032,114	+10.792%
2024-03-26	38.5750	38.7350	38.3650	38.3900	-0.299%	4,378,780	+11.513%
2024-03-25	38.9350	38.9800	38.3550	38.5050	-1.396%	5,537,170	+11.180%
2024-03-22	39.3050	39.3225	38.9175	39.0500	-0.408%	4,690,856	+9.629%
2024-03-21	38.8000	39.5200	38.8000	39.2100	+0.979%	6,122,266	+9.181%
2024-03-20	38.2250	38.8650	37.9900	38.8300	+1.903%	7,077,246	+10.250%
2024-03-19	37.8000	38.1550	37.7025	38.1050	+0.674%	5,849,636	+12.347%
2024-03-18	37.8750	38.3700	37.7950	37.8500	+0.893%	6,685,120	+13.104%
2024-03-15	37.5250	37.8175	37.3625	37.5150	-0.319%	21,613,534	+14.114%
2024-03-14	37.8450	37.8750	37.3050	37.6350	+0.307%	5,771,424	+13.750%
2024-03-13	37.6550	37.7475	37.4050	37.5200	-0.292%	5,181,382	+14.099%
2024-03-12	37.2300	37.7200	37.1450	37.6300	+1.265%	4,814,194	+13.766%
2024-03-11	37.8150	37.8275	36.8450	37.1600	-1.732%	6,559,218	+15.205%
2024-03-08	38.0650	38.2950	37.7800	37.8150	-0.408%	6,434,394	+13.209%
2024-03-07	37.4400	38.1250	37.4000	37.9700	+2.180%	7,707,168	+12.747%
2024-03-06	37.0800	37.5200	36.8800	37.1600	-0.027%	7,229,420	+15.205%
2024-03-05	37.2400	37.6700	37.0625	37.1700	-0.602%	7,310,376	+15.174%
2024-03-04	36.8300	37.9050	36.8250	37.3950	+2.677%	11,629,034	+14.481%
2024-03-01	36.5000	36.5125	36.0475	36.4200	-0.233%	6,536,834	+17.545%
2024-02-29	36.8300	36.9950	36.2350	36.5050	-0.748%	9,557,488	+17.272%
2024-02-28	36.5750	36.8000	36.4250	36.7800	+0.560%	4,365,794	+16.395%
2024-02-27	36.5750	36.6350	36.3700	36.5750	+0.205%	6,542,390	+17.047%
2024-02-26	36.0950	36.5925	35.9900	36.5000	+1.136%	10,312,806	+17.288%
2024-02-23	36.2000	36.3000	35.8050	36.0900	+0.167%	4,889,244	+18.620%
2024-02-22	35.4200	36.1375	35.3750	36.0300	+2.460%	9,943,746	+18.818%
2024-02-21	35.0950	35.2500	34.9500	35.1650	+0.357%	3,963,482	+21.740%
2024-02-20	35.2000	35.2700	34.8100	35.0400	-0.228%	6,198,842	+22.175%
2024-02-16	35.1500	35.3350	35.0250	35.1200	+0.128%	6,167,422	+21.896%
2024-02-15	35.0650	35.1775	34.7550	35.0750	+0.029%	5,074,922	+22.053%
2024-02-14	34.6650	35.0900	34.5850	35.0650	+1.756%	5,433,036	+22.088%
2024-02-13	34.6850	34.7825	34.2275	34.4600	-1.557%	7,476,614	+24.231%
2024-02-12	34.9450	35.1350	34.8325	35.0050	-0.014%	5,782,056	+22.297%
2024-02-09	34.6500	35.0300	34.5800	35.0100	+1.097%	5,388,820	+22.279%
2024-02-08	34.7450	34.8550	34.5001	34.6300	-0.288%	5,318,632	+23.621%
2024-02-07	35.0450	35.1675	34.6950	34.7300	-0.029%	6,425,492	+23.265%
2024-02-06	34.7300	34.8625	34.4825	34.7400	+0.029%	7,033,688	+23.230%
2024-02-05	35.2600	35.3550	34.6600	34.7300	-1.684%	7,505,280	+23.265%
2024-02-02	34.9650	35.4750	34.8700	35.3250	+1.160%	8,593,492	+21.189%
2024-02-01	34.2750	34.9200	33.9800	34.9200	+2.360%	9,247,862	+22.595%
2024-01-31	34.2800	34.5300	33.9550	34.1150	-1.273%	23,810,330	+25.487%
2024-01-30	34.1700	34.5725	34.1150	34.5550	+0.743%	6,837,838	+23.889%
2024-01-29	34.0550	34.3100	33.7950	34.3000	+0.292%	8,203,262	+24.810%
2024-01-26	34.5350	34.6000	34.1375	34.2000	-1.170%	7,122,136	+25.175%
2024-01-25	34.5800	34.7850	34.3375	34.6050	+0.537%	7,708,048	+23.710%
2024-01-24	34.9300	34.9950	34.3100	34.4200	-0.964%	7,542,096	+24.375%
2024-01-23	35.0100	35.0475	34.4450	34.7550	-0.572%	8,259,638	+23.177%
2024-01-22	34.8000	34.9700	34.3200	34.9550	+0.822%	10,284,730	+22.472%
2024-01-19	34.0400	34.7550	33.9000	34.6700	+2.076%	15,615,262	+23.479%
2024-01-18	33.0200	34.3441	32.7000	33.9650	+7.179%	25,586,168	+26.042%
2024-01-17	31.8850	32.1225	31.6050	31.6900	-0.612%	11,458,230	+35.090%
2024-01-16	31.7000	31.9150	31.6275	31.8850	+0.394%	9,118,294	+34.264%

document.getElementById("ML1G1c").onerror = function(){this.style.display='none';}; .dark-mode .xMMRYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMMRYQ{ color: #333333; background-color: white; border: 2px solid #333333; }FASTFastenal Costock NASDAQ

FAST
Fastenal Co
stock NASDAQ