The highest closing price for Fastenal (FAST) last month was $47.70, on July 24. It was up 10.2% for the month. The latest price is $48.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $46.10 | $46.76 | $45.89 | $46.13 | 8,679,100 |
July 30 2025 | $46.57 | $46.88 | $46.06 | $46.41 | 5,815,900 |
July 29 2025 | $46.73 | $46.86 | $46.38 | $46.60 | 5,711,800 |
July 28 2025 | $47.32 | $47.40 | $46.54 | $46.58 | 5,777,000 |
July 25 2025 | $47.83 | $47.87 | $47.04 | $47.53 | 5,508,600 |
July 24 2025 | $47.17 | $47.78 | $47.02 | $47.70 | 4,984,300 |
July 23 2025 | $47.00 | $47.40 | $46.92 | $47.21 | 5,963,700 |
July 22 2025 | $45.80 | $46.89 | $45.69 | $46.86 | 6,075,100 |
July 21 2025 | $45.81 | $46.31 | $45.66 | $45.80 | 5,933,400 |
July 18 2025 | $45.98 | $46.08 | $45.43 | $45.84 | 7,628,200 |
July 17 2025 | $45.49 | $45.74 | $44.92 | $45.66 | 10,576,700 |
July 16 2025 | $44.91 | $45.41 | $44.67 | $45.39 | 7,111,500 |
July 15 2025 | $44.95 | $45.37 | $44.49 | $44.92 | 8,367,700 |
July 14 2025 | $44.08 | $45.82 | $43.58 | $44.86 | 18,532,700 |
July 11 2025 | $43.35 | $43.45 | $42.77 | $43.07 | 7,404,000 |
July 10 2025 | $43.20 | $43.79 | $43.10 | $43.36 | 6,152,100 |
July 09 2025 | $42.80 | $43.29 | $42.43 | $43.20 | 6,853,000 |
July 08 2025 | $42.22 | $42.74 | $42.07 | $42.64 | 6,533,800 |
July 07 2025 | $42.95 | $43.07 | $42.17 | $42.27 | 5,869,500 |
July 03 2025 | $42.56 | $43.01 | $42.43 | $42.93 | 2,959,200 |
July 02 2025 | $42.52 | $42.60 | $42.04 | $42.48 | 5,092,500 |
July 01 2025 | $41.84 | $42.93 | $41.55 | $42.66 | 5,570,000 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
