• SPX
  • $5,446.33
  • -0.45 %
  • -$24.72
  • DJI
  • $40,469.97
  • -0.88 %
  • -$359.62
  • N225
  • $36,159.16
  • -0.16 %
  • -$56.59
  • FTSE
  • $8,205.98
  • -0.78 %
  • -$64.86
  • IXIC
  • $16,843.68
  • -0.24 %
  • -$40.93
Fastenal Company (FAST) Charts

Fastenal Company (FAST) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$68.05

-$0.05

(-0.07%)

Day's range
$67.85
Day's range
$68.61
  • 5 DAY PERFORMANCE

    +4.40%
  • 1 MONTH PERFORMANCE

    +2.50%
  • 3 MONTH PERFORMANCE

    +7.37%
  • 6 MONTH PERFORMANCE

    -10.02%
  • YEAR-TO-DATE PERFORMANCE

    +5.06%
  • 1 YEAR PERFORMANCE

    +24.84%

Fastenal Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/10/2024 $68.32 $68.12   (-0.29%) $68.61 $67.85 498,903 $39.07 B
09/09/2024 $65.99 $68.09   (3.18%) $68.47 $65.99 3.08 M $38.99 B
09/06/2024 $65.05 $65.89   (1.29%) $66.47 $65.05 3.20 M $37.73 B
09/05/2024 $65.36 $65.18   (-0.28%) $65.37 $64.09 3.07 M $37.32 B
09/04/2024 $66.98 $65.53   (-2.16%) $67.14 $65.35 2.49 M $37.52 B
09/03/2024 $68.06 $67.08   (-1.44%) $68.19 $66.77 2.39 M $38.41 B
08/30/2024 $67.80 $68.28   (0.71%) $68.40 $67.14 2.56 M $39.10 B
08/29/2024 $67.59 $67.50   (-0.13%) $68.21 $66.72 1.58 M $38.65 B
08/28/2024 $67.58 $67.41   (-0.25%) $68.07 $67.22 1.71 M $38.60 B
08/27/2024 $67.70 $67.68   (-0.03%) $67.89 $67.47 1.41 M $38.75 B
08/26/2024 $68.42 $67.93   (-0.72%) $68.62 $67.73 1.33 M $38.90 B
08/23/2024 $67.79 $68.10   (0.46%) $68.65 $67.74 1.44 M $38.99 B
08/22/2024 $67.72 $67.51   (-0.31%) $68.38 $67.14 1.60 M $38.65 B
08/21/2024 $66.96 $68.15   (1.78%) $68.43 $66.79 1.58 M $39.02 B
08/20/2024 $66.59 $66.90   (0.47%) $67.04 $66.15 1.41 M $38.31 B
08/19/2024 $67.63 $66.55   (-1.6%) $67.67 $66.31 1.97 M $38.10 B
08/16/2024 $66.68 $67.45   (1.15%) $67.76 $66.60 3.11 M $38.62 B
08/15/2024 $67.01 $66.63   (-0.57%) $67.41 $66.57 1.93 M $38.15 B
08/14/2024 $66.51 $66.27   (-0.36%) $66.65 $65.89 1.59 M $37.94 B
08/13/2024 $65.76 $66.38   (0.94%) $66.52 $65.22 2.04 M $38.01 B
08/12/2024 $66.56 $65.71   (-1.28%) $66.56 $65.57 1.81 M $37.62 B
08/09/2024 $65.89 $66.39   (0.76%) $66.78 $65.40 1.31 M $38.01 B
08/08/2024 $65.36 $66.17   (1.24%) $66.60 $65.28 2.02 M $37.89 B
08/07/2024 $65.85 $64.98   (-1.32%) $66.61 $64.91 2.24 M $37.21 B
08/06/2024 $65.60 $65.57   (-0.05%) $67.22 $65.50 3.21 M $37.54 B
08/05/2024 $67.39 $66.40   (-1.47%) $67.81 $65.39 4.00 M $38.02 B
08/02/2024 $67.41 $67.30   (-0.16%) $67.58 $66.26 3.85 M $38.53 B
08/01/2024 $70.45 $67.41   (-4.32%) $71.12 $66.46 3.98 M $38.60 B
07/31/2024 $71.58 $70.75   (-1.16%) $71.72 $70.52 4.90 M $40.51 B
07/30/2024 $70.99 $70.89   (-0.14%) $71.26 $70.24 2.59 M $40.59 B
07/29/2024 $70.71 $70.79   (0.11%) $70.99 $70.15 2.18 M $40.53 B
07/26/2024 $68.87 $70.37   (2.18%) $70.72 $68.81 3.00 M $40.29 B
07/25/2024 $67.50 $69.06   (2.31%) $69.58 $67.40 3.23 M $39.54 B
07/24/2024 $67.66 $67.31   (-0.52%) $68.11 $67.20 2.96 M $38.54 B
07/23/2024 $68.08 $67.90   (-0.26%) $68.39 $67.83 1.64 M $38.88 B
07/22/2024 $68.16 $68.28   (0.18%) $68.52 $67.38 1.79 M $39.10 B
07/19/2024 $69.20 $67.89   (-1.89%) $69.24 $67.64 3.23 M $38.87 B
07/18/2024 $69.86 $68.83   (-1.47%) $71.09 $68.81 4.40 M $39.41 B
07/17/2024 $69.18 $69.99   (1.17%) $70.38 $68.75 4.75 M $40.07 B
07/16/2024 $68.17 $69.03   (1.26%) $69.36 $67.73 3.62 M $39.52 B
07/15/2024 $65.40 $67.83   (3.72%) $68.31 $65.07 5.19 M $38.84 B
07/12/2024 $67.75 $65.44   (-3.41%) $67.77 $65.07 7.29 M $37.47 B
07/11/2024 $64.01 $64.17   (0.25%) $64.77 $63.99 4.01 M $36.74 B
07/10/2024 $62.59 $63.51   (1.47%) $63.63 $62.52 3.44 M $36.37 B
07/09/2024 $63.01 $62.56   (-0.71%) $63.07 $62.03 3.23 M $35.82 B
07/08/2024 $63.09 $62.83   (-0.41%) $63.58 $62.58 4.04 M $35.96 B
07/05/2024 $62.59 $63.16   (0.91%) $63.18 $62.19 2.55 M $36.15 B
07/03/2024 $62.93 $62.69   (-0.38%) $63.18 $62.53 1.27 M $35.88 B
07/02/2024 $61.87 $62.76   (1.44%) $62.91 $61.36 2.72 M $35.92 B
07/01/2024 $63.28 $62.09   (-1.88%) $63.48 $62.03 2.35 M $35.54 B
06/28/2024 $63.45 $62.84   (-0.96%) $64.05 $62.71 5.92 M $35.97 B
06/27/2024 $63.30 $63.33   (0.05%) $63.84 $63.15 2.31 M $36.25 B
06/26/2024 $64.26 $63.41   (-1.32%) $64.31 $63.37 2.65 M $36.29 B
06/25/2024 $64.80 $64.43   (-0.57%) $65.12 $63.98 2.25 M $36.88 B
06/24/2024 $65.49 $65.04   (-0.69%) $65.85 $65.00 2.37 M $37.22 B
06/21/2024 $65.35 $65.34   (-0.02%) $65.46 $64.57 5.75 M $37.40 B
06/20/2024 $65.00 $65.12   (0.18%) $65.29 $64.46 2.77 M $37.27 B
06/18/2024 $64.92 $64.95   (0.05%) $65.09 $64.20 2.73 M $37.17 B
06/17/2024 $63.04 $64.41   (2.17%) $64.56 $62.80 3.18 M $36.86 B
06/14/2024 $62.99 $63.05   (0.1%) $63.32 $61.87 3.62 M $36.09 B
06/13/2024 $63.83 $64.29   (0.72%) $64.41 $63.60 2.35 M $36.80 B
06/12/2024 $63.80 $64.53   (1.14%) $64.66 $63.65 2.09 M $36.93 B
06/11/2024 $63.10 $63.27   (0.27%) $63.30 $62.80 3.38 M $36.21 B
06/10/2024 $63.95 $63.38   (-0.89%) $63.96 $63.18 3.15 M $36.27 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.