The closing price for Fastenal (FAST) in August 2023 was $27.37, on August 31, 2023. It was down 1.6% for the month. The latest price is $49.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $27.54 | $27.62 | $27.35 | $27.37 | 6,190,000 |
August 30 2023 | $27.34 | $27.56 | $27.32 | $27.47 | 3,464,200 |
August 29 2023 | $27.15 | $27.41 | $26.89 | $27.35 | 4,564,000 |
August 28 2023 | $27.35 | $27.42 | $27.14 | $27.25 | 2,324,400 |
August 25 2023 | $26.96 | $27.31 | $26.96 | $27.17 | 4,352,200 |
August 24 2023 | $27.31 | $27.43 | $26.83 | $26.84 | 4,325,000 |
August 23 2023 | $27.14 | $27.31 | $27.08 | $27.24 | 3,826,200 |
August 22 2023 | $27.17 | $27.32 | $26.95 | $27.03 | 3,489,600 |
August 21 2023 | $27.23 | $27.42 | $26.93 | $27.19 | 4,440,600 |
August 18 2023 | $27.08 | $27.39 | $26.99 | $27.33 | 4,490,400 |
August 17 2023 | $27.22 | $27.39 | $27.13 | $27.22 | 7,368,000 |
August 16 2023 | $27.38 | $27.62 | $27.10 | $27.12 | 3,262,200 |
August 15 2023 | $27.45 | $27.45 | $27.29 | $27.36 | 3,782,600 |
August 14 2023 | $27.29 | $27.48 | $27.18 | $27.45 | 4,166,000 |
August 11 2023 | $27.01 | $27.35 | $26.99 | $27.31 | 4,430,800 |
August 10 2023 | $27.23 | $27.37 | $26.93 | $26.99 | 3,464,200 |
August 09 2023 | $27.05 | $27.26 | $26.87 | $27.14 | 5,064,200 |
August 08 2023 | $26.99 | $27.00 | $26.62 | $26.95 | 4,476,400 |
August 07 2023 | $26.89 | $27.24 | $26.89 | $27.21 | 5,398,800 |
August 04 2023 | $27.27 | $27.27 | $26.60 | $26.66 | 6,832,000 |
August 03 2023 | $27.19 | $27.34 | $26.94 | $27.05 | 6,052,600 |
August 02 2023 | $27.60 | $27.74 | $27.44 | $27.51 | 4,821,800 |
August 01 2023 | $27.82 | $27.97 | $27.64 | $27.73 | 5,021,000 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
