The closing price for Fastenal (FAST) in June 2023 was $27.06, on June 30, 2023. It was up 8.9% for the month. The latest price is $42.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $27.05 | $27.20 | $27.01 | $27.06 | 5,141,996 |
June 29 2023 | $26.57 | $26.87 | $26.41 | $26.86 | 3,980,862 |
June 28 2023 | $26.82 | $26.90 | $26.52 | $26.64 | 6,422,848 |
June 27 2023 | $26.49 | $26.87 | $26.43 | $26.82 | 4,432,706 |
June 26 2023 | $26.10 | $26.49 | $26.07 | $26.41 | 4,197,466 |
June 23 2023 | $25.94 | $26.20 | $25.90 | $26.10 | 8,334,016 |
June 22 2023 | $26.52 | $26.53 | $26.06 | $26.13 | 5,687,152 |
June 21 2023 | $26.01 | $26.50 | $25.86 | $26.44 | 7,888,232 |
June 20 2023 | $25.91 | $26.09 | $25.82 | $26.04 | 5,156,204 |
June 16 2023 | $25.83 | $26.21 | $25.73 | $25.96 | 13,050,080 |
June 15 2023 | $25.45 | $25.93 | $25.32 | $25.80 | 6,589,572 |
June 14 2023 | $25.74 | $25.76 | $25.27 | $25.43 | 5,378,288 |
June 13 2023 | $25.48 | $25.82 | $25.39 | $25.75 | 6,305,790 |
June 12 2023 | $25.18 | $25.36 | $24.99 | $25.31 | 6,397,218 |
June 09 2023 | $25.04 | $25.21 | $24.83 | $25.13 | 7,041,682 |
June 08 2023 | $24.75 | $25.02 | $24.61 | $24.99 | 6,958,416 |
June 07 2023 | $24.68 | $24.87 | $24.25 | $24.75 | 10,435,240 |
June 06 2023 | $24.74 | $24.99 | $24.38 | $24.76 | 10,424,578 |
June 05 2023 | $25.49 | $25.60 | $25.26 | $25.37 | 6,526,758 |
June 02 2023 | $24.88 | $25.48 | $24.80 | $25.40 | 7,629,440 |
June 01 2023 | $24.86 | $24.94 | $24.34 | $24.73 | 6,482,278 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
