The closing price for Fastenal (FAST) in June 2023 was $27.73, on June 30, 2023. It was up 8.9% for the month. The latest price is $41.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $27.72 | $27.88 | $27.68 | $27.73 | 5,142,000 |
June 29 2023 | $27.22 | $27.53 | $27.06 | $27.52 | 3,980,600 |
June 28 2023 | $27.48 | $27.57 | $27.17 | $27.29 | 6,422,800 |
June 27 2023 | $27.15 | $27.54 | $27.08 | $27.48 | 4,432,600 |
June 26 2023 | $26.74 | $27.15 | $26.71 | $27.06 | 4,197,400 |
June 23 2023 | $26.58 | $26.84 | $26.54 | $26.74 | 8,334,000 |
June 22 2023 | $27.17 | $27.18 | $26.70 | $26.78 | 5,687,200 |
June 21 2023 | $26.66 | $27.86 | $26.50 | $27.10 | 7,888,200 |
June 20 2023 | $26.55 | $26.74 | $26.46 | $26.68 | 5,156,200 |
June 16 2023 | $26.47 | $26.86 | $26.37 | $26.60 | 13,049,600 |
June 15 2023 | $26.08 | $26.57 | $25.95 | $26.44 | 6,589,600 |
June 14 2023 | $26.38 | $26.39 | $25.89 | $26.06 | 5,378,200 |
June 13 2023 | $26.11 | $26.45 | $26.02 | $26.39 | 6,305,600 |
June 12 2023 | $25.80 | $25.99 | $25.61 | $25.93 | 6,397,200 |
June 09 2023 | $25.65 | $25.84 | $25.44 | $25.75 | 7,041,600 |
June 08 2023 | $25.36 | $25.64 | $25.22 | $25.61 | 6,958,200 |
June 07 2023 | $25.29 | $25.48 | $24.85 | $25.36 | 10,435,000 |
June 06 2023 | $25.35 | $25.61 | $24.99 | $25.37 | 10,424,400 |
June 05 2023 | $26.11 | $26.24 | $25.88 | $25.99 | 6,526,600 |
June 02 2023 | $25.50 | $26.11 | $25.41 | $26.03 | 7,629,400 |
June 01 2023 | $25.48 | $25.56 | $24.94 | $25.34 | 6,482,200 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
