The closing price for Fastenal (FAST) in 2016 was $9.32, on December 30, 2016. It was up 20.2% for the year. The latest price is $47.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $9.42 | $9.45 | $9.26 | $9.32 | 5,887,200 |
December 29 2016 | $9.43 | $9.47 | $9.35 | $9.37 | 6,255,600 |
December 28 2016 | $9.61 | $9.61 | $9.38 | $9.40 | 5,459,600 |
December 27 2016 | $9.56 | $9.66 | $9.53 | $9.59 | 2,930,000 |
December 23 2016 | $9.53 | $9.58 | $9.48 | $9.55 | 3,778,000 |
December 22 2016 | $9.55 | $9.55 | $9.46 | $9.53 | 5,139,600 |
December 21 2016 | $9.62 | $9.66 | $9.55 | $9.55 | 4,570,000 |
December 20 2016 | $9.57 | $9.71 | $9.52 | $9.63 | 5,738,800 |
December 19 2016 | $9.52 | $9.59 | $9.46 | $9.53 | 9,268,400 |
December 16 2016 | $9.63 | $9.67 | $9.53 | $9.53 | 11,974,000 |
December 15 2016 | $9.59 | $9.68 | $9.52 | $9.61 | 9,384,000 |
December 14 2016 | $9.67 | $9.72 | $9.57 | $9.59 | 9,277,600 |
December 13 2016 | $9.71 | $9.72 | $9.57 | $9.64 | 11,294,000 |
December 12 2016 | $9.73 | $9.75 | $9.64 | $9.70 | 9,580,000 |
December 09 2016 | $9.76 | $9.78 | $9.67 | $9.72 | 8,729,600 |
December 08 2016 | $9.75 | $9.78 | $9.70 | $9.75 | 11,148,800 |
December 07 2016 | $9.58 | $9.77 | $9.49 | $9.76 | 12,621,600 |
December 06 2016 | $9.51 | $9.61 | $9.37 | $9.58 | 20,751,600 |
December 05 2016 | $9.62 | $9.76 | $9.56 | $9.64 | 25,085,600 |
December 02 2016 | $9.43 | $9.53 | $9.37 | $9.49 | 14,324,000 |
December 01 2016 | $9.43 | $9.60 | $9.38 | $9.42 | 14,630,400 |
November 30 2016 | $9.36 | $9.50 | $9.30 | $9.41 | 14,780,000 |
November 29 2016 | $9.18 | $9.36 | $9.16 | $9.33 | 13,706,000 |
November 28 2016 | $9.18 | $9.23 | $9.12 | $9.20 | 9,159,600 |
November 25 2016 | $9.17 | $9.20 | $9.13 | $9.20 | 2,153,600 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
