The lowest closing price for Fastenal (FAST) all-time was $0.03, on October 27, 1987. The latest price is $80.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $76.84 | $81.98 | $70.23 | $80.73 | 83,992,913 |
March 2025 | $75.61 | $81.71 | $72.84 | $77.13 | 77,417,015 |
February 2025 | $72.42 | $75.73 | $71.68 | $75.32 | 53,530,010 |
January 2025 | $71.94 | $76.86 | $69.94 | $72.85 | 66,050,336 |
December 2024 | $83.12 | $83.17 | $70.48 | $71.11 | 57,701,044 |
November 2024 | $76.83 | $83.94 | $76.65 | $82.64 | 52,459,254 |
October 2024 | $70.08 | $77.84 | $68.25 | $77.32 | 68,244,434 |
September 2024 | $66.96 | $71.32 | $63.05 | $70.27 | 47,009,574 |
August 2024 | $69.31 | $69.97 | $63.86 | $67.18 | 47,694,498 |
July 2024 | $61.91 | $70.56 | $60.03 | $69.61 | 74,406,353 |
June 2024 | $64.48 | $64.59 | $60.53 | $61.48 | 60,045,117 |
May 2024 | $66.46 | $67.45 | $62.47 | $64.55 | 76,092,983 |
April 2024 | $75.01 | $75.03 | $65.34 | $66.46 | 88,785,893 |
March 2024 | $71.00 | $76.88 | $70.12 | $75.03 | 71,097,098 |
February 2024 | $66.67 | $71.96 | $66.10 | $71.01 | 67,610,554 |
January 2024 | $62.17 | $67.79 | $59.31 | $66.36 | 102,450,676 |
December 2023 | $57.46 | $63.50 | $57.46 | $62.64 | 67,265,307 |
November 2023 | $56.21 | $58.87 | $55.78 | $57.64 | 61,535,343 |
October 2023 | $52.25 | $58.20 | $51.52 | $56.07 | 93,845,191 |
September 2023 | $55.43 | $55.53 | $51.42 | $52.20 | 56,251,513 |
August 2023 | $55.90 | $56.19 | $53.46 | $55.00 | 52,804,620 |
July 2023 | $55.80 | $56.43 | $53.46 | $55.99 | 78,553,476 |
June 2023 | $51.46 | $56.30 | $50.19 | $56.01 | 72,230,411 |
May 2023 | $51.42 | $52.81 | $50.18 | $51.13 | 53,145,763 |
April 2023 | $50.70 | $52.01 | $47.45 | $51.12 | 70,367,236 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
