The closing price for Fastenal (FAST) in August 2023 was $26.74, on August 31, 2023. It was down 1.6% for the month. The latest price is $41.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $26.90 | $26.97 | $26.71 | $26.74 | 6,190,080 |
August 30 2023 | $26.70 | $26.92 | $26.68 | $26.83 | 3,464,134 |
August 29 2023 | $26.52 | $26.77 | $26.27 | $26.72 | 4,564,166 |
August 28 2023 | $26.72 | $26.78 | $26.51 | $26.62 | 2,324,364 |
August 25 2023 | $26.33 | $26.67 | $26.33 | $26.54 | 4,352,524 |
August 24 2023 | $26.67 | $26.79 | $26.20 | $26.21 | 4,324,916 |
August 23 2023 | $26.51 | $26.67 | $26.45 | $26.61 | 3,826,206 |
August 22 2023 | $26.54 | $26.68 | $26.33 | $26.40 | 3,489,588 |
August 21 2023 | $26.59 | $26.78 | $26.30 | $26.55 | 4,440,614 |
August 18 2023 | $26.45 | $26.75 | $26.36 | $26.69 | 4,490,448 |
August 17 2023 | $26.58 | $26.75 | $26.49 | $26.59 | 7,368,022 |
August 16 2023 | $26.74 | $26.98 | $26.47 | $26.48 | 3,262,110 |
August 15 2023 | $26.81 | $26.81 | $26.65 | $26.72 | 3,782,558 |
August 14 2023 | $26.66 | $26.84 | $26.55 | $26.81 | 4,166,034 |
August 11 2023 | $26.38 | $26.72 | $26.36 | $26.67 | 4,430,888 |
August 10 2023 | $26.59 | $26.74 | $26.30 | $26.36 | 3,464,218 |
August 09 2023 | $26.42 | $26.62 | $26.24 | $26.50 | 5,064,246 |
August 08 2023 | $26.36 | $26.37 | $26.00 | $26.33 | 4,476,362 |
August 07 2023 | $26.26 | $26.61 | $26.26 | $26.57 | 5,398,830 |
August 04 2023 | $26.64 | $26.64 | $25.98 | $26.04 | 6,832,246 |
August 03 2023 | $26.56 | $26.70 | $26.31 | $26.42 | 6,053,628 |
August 02 2023 | $26.95 | $27.10 | $26.80 | $26.87 | 4,821,848 |
August 01 2023 | $27.17 | $27.31 | $26.99 | $27.09 | 5,021,210 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
