The lowest closing price for Fastenal (FAST) all-time was $0.02, on October 27, 1987. The latest price is $48.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $45.85 | $49.26 | $44.87 | $48.88 | 62,009,370 |
July 2025 | $41.84 | $47.87 | $41.55 | $46.13 | 153,099,800 |
June 2025 | $40.95 | $42.90 | $40.16 | $41.80 | 111,684,100 |
May 2025 | $40.13 | $41.80 | $38.86 | $41.15 | 116,885,400 |
April 2025 | $38.24 | $40.80 | $34.95 | $40.29 | 189,488,000 |
March 2025 | $37.63 | $40.66 | $36.25 | $38.39 | 154,830,600 |
February 2025 | $36.04 | $37.69 | $35.67 | $37.49 | 107,055,800 |
January 2025 | $35.80 | $38.25 | $34.80 | $36.25 | 132,098,000 |
December 2024 | $41.36 | $41.39 | $35.08 | $35.39 | 115,399,400 |
November 2024 | $38.23 | $41.77 | $38.15 | $41.12 | 104,917,400 |
October 2024 | $34.87 | $38.74 | $33.96 | $38.48 | 136,487,000 |
September 2024 | $33.32 | $35.49 | $31.38 | $34.97 | 94,017,400 |
August 2024 | $34.49 | $34.82 | $31.78 | $33.43 | 95,388,200 |
July 2024 | $30.81 | $35.11 | $29.87 | $34.64 | 148,810,800 |
June 2024 | $32.09 | $32.14 | $30.12 | $30.59 | 120,089,000 |
May 2024 | $33.08 | $33.57 | $31.09 | $32.12 | 152,184,600 |
April 2024 | $37.33 | $37.34 | $32.52 | $33.08 | 177,570,800 |
March 2024 | $35.33 | $38.26 | $34.90 | $37.34 | 142,193,200 |
February 2024 | $33.18 | $35.81 | $32.89 | $35.34 | 135,219,800 |
January 2024 | $30.94 | $33.74 | $29.52 | $33.03 | 204,900,800 |
December 2023 | $28.59 | $31.60 | $28.59 | $31.17 | 134,528,400 |
November 2023 | $27.97 | $29.30 | $27.76 | $28.68 | 123,069,400 |
October 2023 | $26.00 | $28.97 | $25.64 | $27.90 | 187,688,800 |
September 2023 | $27.59 | $27.63 | $25.59 | $25.98 | 112,504,000 |
August 2023 | $27.82 | $27.97 | $26.60 | $27.37 | 105,607,200 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
