The highest closing price for Fastenal (FAST) last month was $50.27, on September 4. It was down 0.6% for the month. The latest price is $48.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $48.79 | $49.11 | $48.68 | $49.04 | 6,660,000 |
September 29 2025 | $48.89 | $49.30 | $48.55 | $48.87 | 4,758,500 |
September 26 2025 | $47.92 | $48.77 | $47.79 | $48.70 | 4,941,200 |
September 25 2025 | $47.60 | $48.01 | $47.42 | $47.85 | 4,327,700 |
September 24 2025 | $48.01 | $48.36 | $47.50 | $47.54 | 4,797,400 |
September 23 2025 | $47.28 | $48.07 | $47.13 | $47.99 | 5,696,700 |
September 22 2025 | $47.55 | $47.61 | $47.03 | $47.12 | 5,786,000 |
September 19 2025 | $47.21 | $47.76 | $46.64 | $47.58 | 13,747,600 |
September 18 2025 | $47.22 | $47.79 | $46.82 | $47.22 | 5,624,800 |
September 17 2025 | $47.44 | $47.76 | $46.99 | $47.12 | 5,126,900 |
September 16 2025 | $47.74 | $47.93 | $46.73 | $47.25 | 5,579,500 |
September 15 2025 | $47.45 | $47.99 | $47.29 | $47.76 | 4,502,600 |
September 12 2025 | $47.05 | $47.59 | $46.94 | $47.45 | 5,506,500 |
September 11 2025 | $47.91 | $48.39 | $46.59 | $47.33 | 12,287,400 |
September 10 2025 | $47.85 | $48.30 | $47.65 | $47.97 | 4,895,700 |
September 09 2025 | $47.88 | $47.99 | $47.08 | $47.90 | 4,194,100 |
September 08 2025 | $48.10 | $48.35 | $47.68 | $48.19 | 6,021,400 |
September 05 2025 | $49.10 | $49.36 | $47.38 | $47.99 | 9,383,100 |
September 04 2025 | $49.52 | $50.31 | $49.16 | $50.27 | 6,073,400 |
September 03 2025 | $49.19 | $49.72 | $49.07 | $49.52 | 3,729,600 |
September 02 2025 | $49.34 | $49.61 | $48.85 | $49.19 | 4,782,800 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
