The closing price for Fastenal (FAST) in June 2023 was $27.88, on June 30, 2023. It was up 8.9% for the month. The latest price is $48.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $27.87 | $28.02 | $27.82 | $27.88 | 5,142,000 |
June 29 2023 | $27.37 | $27.68 | $27.20 | $27.66 | 3,980,600 |
June 28 2023 | $27.62 | $27.71 | $27.31 | $27.44 | 6,422,800 |
June 27 2023 | $27.29 | $27.68 | $27.22 | $27.63 | 4,432,600 |
June 26 2023 | $26.88 | $27.29 | $26.85 | $27.20 | 4,197,400 |
June 23 2023 | $26.72 | $26.98 | $26.68 | $26.88 | 8,334,000 |
June 22 2023 | $27.31 | $27.32 | $26.84 | $26.92 | 5,687,200 |
June 21 2023 | $26.79 | $28.01 | $26.64 | $27.24 | 7,888,200 |
June 20 2023 | $26.69 | $26.88 | $26.60 | $26.82 | 5,156,200 |
June 16 2023 | $26.60 | $27.00 | $26.51 | $26.74 | 13,049,600 |
June 15 2023 | $26.21 | $26.71 | $26.08 | $26.58 | 6,589,600 |
June 14 2023 | $26.51 | $26.53 | $26.03 | $26.20 | 5,378,200 |
June 13 2023 | $26.25 | $26.59 | $26.15 | $26.52 | 6,305,600 |
June 12 2023 | $25.93 | $26.12 | $25.74 | $26.07 | 6,397,200 |
June 09 2023 | $25.79 | $25.97 | $25.57 | $25.88 | 7,041,600 |
June 08 2023 | $25.49 | $25.77 | $25.35 | $25.74 | 6,958,200 |
June 07 2023 | $25.42 | $25.62 | $24.98 | $25.49 | 10,435,000 |
June 06 2023 | $25.48 | $25.74 | $25.12 | $25.50 | 10,424,400 |
June 05 2023 | $26.25 | $26.37 | $26.02 | $26.13 | 6,526,600 |
June 02 2023 | $25.63 | $26.24 | $25.54 | $26.17 | 7,629,400 |
June 01 2023 | $25.61 | $25.69 | $25.07 | $25.47 | 6,482,200 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
