The closing price for Fastenal (FAST) in 2022 was $22.06, on December 30, 2022. It was down 24.1% for the year. The latest price is $47.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $22.05 | $22.13 | $21.84 | $22.06 | 4,302,600 |
December 29 2022 | $22.03 | $22.29 | $21.95 | $22.17 | 5,164,600 |
December 28 2022 | $22.24 | $22.30 | $21.83 | $21.84 | 4,761,800 |
December 27 2022 | $22.28 | $22.35 | $22.08 | $22.14 | 3,961,800 |
December 23 2022 | $22.21 | $22.40 | $22.11 | $22.27 | 3,106,000 |
December 22 2022 | $22.19 | $22.25 | $21.76 | $22.23 | 6,486,200 |
December 21 2022 | $22.26 | $22.40 | $22.14 | $22.35 | 4,254,200 |
December 20 2022 | $22.21 | $22.35 | $22.10 | $22.21 | 5,419,000 |
December 19 2022 | $22.40 | $22.60 | $22.06 | $22.26 | 6,270,800 |
December 16 2022 | $22.10 | $22.38 | $22.01 | $22.32 | 14,139,000 |
December 15 2022 | $22.95 | $23.01 | $22.14 | $22.36 | 10,171,600 |
December 14 2022 | $23.46 | $23.56 | $22.92 | $23.11 | 9,271,600 |
December 13 2022 | $24.84 | $24.94 | $23.10 | $23.38 | 13,564,800 |
December 12 2022 | $23.90 | $24.09 | $23.78 | $24.09 | 5,109,600 |
December 09 2022 | $23.84 | $24.01 | $23.71 | $23.76 | 5,565,600 |
December 08 2022 | $23.53 | $23.92 | $23.47 | $23.86 | 5,483,600 |
December 07 2022 | $23.30 | $23.72 | $23.25 | $23.43 | 4,754,200 |
December 06 2022 | $23.77 | $23.88 | $23.18 | $23.38 | 7,798,200 |
December 05 2022 | $23.80 | $23.82 | $23.37 | $23.73 | 6,477,800 |
December 02 2022 | $23.74 | $24.07 | $23.49 | $23.98 | 8,178,800 |
December 01 2022 | $24.09 | $24.22 | $23.80 | $24.04 | 7,552,000 |
November 30 2022 | $23.38 | $24.03 | $23.04 | $24.01 | 11,168,200 |
November 29 2022 | $23.75 | $23.82 | $23.23 | $23.44 | 5,569,600 |
November 28 2022 | $24.36 | $24.41 | $23.77 | $23.87 | 4,448,600 |
November 25 2022 | $24.35 | $24.48 | $24.34 | $24.40 | 1,800,600 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
