The closing price for Fastenal (FAST) in September 2023 was $25.70, on September 29, 2023. It was down 5.8% for the month. The latest price is $46.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $26.22 | $26.24 | $25.64 | $25.70 | 6,250,200 |
September 28 2023 | $25.95 | $26.31 | $25.90 | $26.17 | 5,930,000 |
September 27 2023 | $25.73 | $26.02 | $25.68 | $25.90 | 6,123,600 |
September 26 2023 | $25.70 | $25.78 | $25.51 | $25.61 | 5,748,000 |
September 25 2023 | $25.46 | $25.78 | $25.46 | $25.77 | 4,129,400 |
September 22 2023 | $25.39 | $25.65 | $25.37 | $25.50 | 4,165,600 |
September 21 2023 | $25.48 | $25.66 | $25.32 | $25.44 | 5,579,600 |
September 20 2023 | $25.94 | $26.00 | $25.52 | $25.53 | 3,900,200 |
September 19 2023 | $25.78 | $25.85 | $25.51 | $25.77 | 4,837,800 |
September 18 2023 | $26.00 | $26.17 | $25.79 | $25.83 | 5,552,600 |
September 15 2023 | $25.93 | $25.99 | $25.78 | $25.97 | 9,270,000 |
September 14 2023 | $25.92 | $25.96 | $25.71 | $25.78 | 5,090,000 |
September 13 2023 | $25.66 | $25.77 | $25.52 | $25.73 | 4,489,000 |
September 12 2023 | $25.56 | $25.76 | $25.55 | $25.64 | 4,119,600 |
September 11 2023 | $25.65 | $25.94 | $25.50 | $25.68 | 5,235,200 |
September 08 2023 | $26.07 | $26.11 | $25.56 | $25.64 | 6,004,600 |
September 07 2023 | $25.97 | $26.13 | $25.68 | $26.03 | 8,106,800 |
September 06 2023 | $26.25 | $26.50 | $26.03 | $26.27 | 6,508,600 |
September 05 2023 | $26.94 | $26.95 | $26.33 | $26.38 | 6,854,400 |
September 01 2023 | $27.29 | $27.34 | $26.76 | $26.94 | 4,608,800 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
