The lowest closing price for Fastenal (FAST) all-time was $0.01, on October 27, 1987. The latest price is $41.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $41.14 | $43.10 | $40.35 | $42.24 | 50,361,525 |
May 2025 | $40.32 | $42.00 | $39.05 | $41.34 | 116,889,633 |
April 2025 | $38.21 | $40.99 | $34.93 | $40.49 | 189,492,542 |
March 2025 | $37.60 | $40.63 | $36.22 | $38.36 | 154,834,030 |
February 2025 | $36.01 | $37.66 | $35.65 | $37.46 | 107,060,020 |
January 2025 | $35.77 | $38.22 | $34.78 | $36.23 | 132,100,672 |
December 2024 | $41.34 | $41.36 | $35.05 | $35.37 | 115,402,088 |
November 2024 | $38.21 | $41.74 | $38.12 | $41.10 | 104,918,508 |
October 2024 | $34.67 | $38.71 | $33.76 | $38.45 | 136,488,868 |
September 2024 | $33.13 | $35.28 | $31.19 | $34.76 | 94,019,148 |
August 2024 | $34.29 | $34.62 | $31.59 | $33.23 | 95,388,996 |
July 2024 | $30.45 | $34.91 | $29.53 | $34.44 | 148,812,706 |
June 2024 | $31.72 | $31.77 | $29.78 | $30.24 | 120,090,234 |
May 2024 | $32.70 | $33.18 | $30.73 | $31.75 | 152,185,966 |
April 2024 | $36.90 | $36.91 | $32.14 | $32.70 | 177,571,786 |
March 2024 | $34.93 | $37.82 | $34.49 | $36.91 | 142,194,196 |
February 2024 | $32.80 | $35.40 | $32.52 | $34.93 | 135,221,108 |
January 2024 | $30.41 | $33.16 | $29.01 | $32.64 | 204,901,352 |
December 2023 | $27.93 | $31.06 | $27.93 | $30.64 | 134,530,614 |
November 2023 | $27.32 | $28.61 | $27.11 | $28.02 | 123,070,686 |
October 2023 | $25.40 | $28.29 | $25.04 | $27.25 | 187,690,382 |
September 2023 | $26.94 | $26.99 | $24.99 | $25.37 | 112,503,026 |
August 2023 | $27.17 | $27.31 | $25.98 | $26.74 | 105,609,240 |
July 2023 | $26.96 | $27.26 | $25.83 | $27.21 | 157,106,952 |
June 2023 | $24.86 | $27.20 | $24.25 | $27.06 | 144,460,822 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
