The closing price for Fastenal (FAST) in 2015 was $7.86, on December 31, 2015. It was down 12.3% for the year. The latest price is $47.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $7.98 | $8.02 | $7.86 | $7.86 | 5,968,000 |
December 30 2015 | $8.03 | $8.08 | $7.99 | $8.00 | 7,964,000 |
December 29 2015 | $8.02 | $8.08 | $7.99 | $8.02 | 6,788,400 |
December 28 2015 | $7.97 | $8.01 | $7.89 | $7.98 | 6,419,200 |
December 24 2015 | $7.95 | $8.05 | $7.90 | $8.00 | 5,573,200 |
December 23 2015 | $7.76 | $7.96 | $7.61 | $7.95 | 15,018,000 |
December 22 2015 | $7.52 | $7.72 | $7.47 | $7.72 | 10,124,000 |
December 21 2015 | $7.56 | $7.61 | $7.41 | $7.48 | 11,602,400 |
December 18 2015 | $7.66 | $7.69 | $7.52 | $7.53 | 21,563,600 |
December 17 2015 | $7.79 | $7.80 | $7.64 | $7.70 | 12,094,800 |
December 16 2015 | $7.74 | $7.81 | $7.63 | $7.76 | 8,271,600 |
December 15 2015 | $7.74 | $7.77 | $7.63 | $7.67 | 8,579,200 |
December 14 2015 | $7.63 | $7.69 | $7.54 | $7.69 | 7,427,600 |
December 11 2015 | $7.62 | $7.73 | $7.57 | $7.60 | 9,394,800 |
December 10 2015 | $7.74 | $7.80 | $7.69 | $7.74 | 6,444,000 |
December 09 2015 | $7.70 | $7.88 | $7.69 | $7.75 | 8,713,200 |
December 08 2015 | $7.74 | $7.81 | $7.69 | $7.74 | 9,258,000 |
December 07 2015 | $7.73 | $7.88 | $7.69 | $7.87 | 11,968,400 |
December 04 2015 | $7.63 | $7.76 | $7.61 | $7.73 | 9,612,800 |
December 03 2015 | $7.74 | $7.78 | $7.54 | $7.60 | 12,081,600 |
December 02 2015 | $7.86 | $7.89 | $7.71 | $7.73 | 8,876,000 |
December 01 2015 | $7.86 | $7.92 | $7.81 | $7.88 | 11,688,000 |
November 30 2015 | $7.79 | $7.84 | $7.74 | $7.82 | 9,736,000 |
November 27 2015 | $7.73 | $7.79 | $7.71 | $7.77 | 3,071,600 |
November 25 2015 | $7.70 | $7.74 | $7.67 | $7.72 | 6,099,600 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
