The closing price for Fastenal (FAST) between 2023 and 2024 was $34.64, on December 31, 2024. It was up 59.4% in that time. The latest price is $52.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $34.75 | $34.98 | $34.56 | $34.64 | 3,862,200 |
December 30 2024 | $35.07 | $35.07 | $34.33 | $34.64 | 8,008,600 |
December 27 2024 | $35.60 | $35.62 | $34.84 | $35.17 | 5,252,600 |
December 26 2024 | $35.94 | $36.05 | $35.79 | $35.85 | 2,531,800 |
December 24 2024 | $35.95 | $36.19 | $35.76 | $36.18 | 2,134,600 |
December 23 2024 | $35.97 | $36.09 | $35.63 | $35.88 | 4,135,000 |
December 20 2024 | $35.45 | $36.21 | $35.37 | $36.04 | 15,509,000 |
December 19 2024 | $36.09 | $36.39 | $35.65 | $35.66 | 7,501,000 |
December 18 2024 | $37.34 | $37.48 | $35.93 | $35.96 | 7,251,800 |
December 17 2024 | $37.58 | $37.81 | $37.32 | $37.40 | 4,892,200 |
December 16 2024 | $37.94 | $37.99 | $37.48 | $37.64 | 4,901,600 |
December 13 2024 | $38.07 | $38.07 | $37.61 | $37.80 | 4,774,600 |
December 12 2024 | $38.16 | $38.33 | $37.88 | $38.07 | 4,047,400 |
December 11 2024 | $38.20 | $38.55 | $38.02 | $38.18 | 5,046,000 |
December 10 2024 | $38.41 | $38.72 | $38.23 | $38.42 | 5,791,400 |
December 09 2024 | $39.23 | $39.28 | $38.42 | $38.69 | 5,683,800 |
December 06 2024 | $39.39 | $39.54 | $38.93 | $39.04 | 5,163,800 |
December 05 2024 | $39.84 | $39.84 | $39.34 | $39.38 | 4,317,000 |
December 04 2024 | $39.74 | $39.86 | $39.46 | $39.57 | 4,880,800 |
December 03 2024 | $39.98 | $40.09 | $39.62 | $39.89 | 4,567,000 |
December 02 2024 | $40.49 | $40.51 | $39.78 | $39.82 | 5,147,200 |
November 29 2024 | $40.46 | $40.52 | $40.15 | $40.25 | 2,693,600 |
November 27 2024 | $40.68 | $40.70 | $40.22 | $40.32 | 4,042,200 |
November 26 2024 | $40.28 | $40.57 | $39.92 | $40.51 | 4,013,400 |
November 25 2024 | $40.10 | $40.58 | $40.09 | $40.34 | 7,753,000 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.