Fastenal (FAST) Historical Stock Price Data | Complete Trading History - Stocknear

Fastenal

NASDAQ: FAST · Real-Time Price · USD
47.88
-0.29 (-0.60%)
At close: Oct 03, 2025, 3:59 PM
47.00
-1.84%
After-hours: Oct 03, 2025, 06:58 PM EDT

FAST Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 48.05 48.44 47.83 47.88 47.88 -0.60% 4,613,751
Oct 2, 2025 47.34 48.22 46.66 48.17 48.17 0.94% 5,842,008
Oct 1, 2025 48.66 49.09 47.56 47.72 47.72 -2.69% 7,935,663
Sep 30, 2025 48.79 49.11 48.68 49.04 49.04 0.35% 6,660,047
Sep 29, 2025 48.89 49.30 48.55 48.87 48.87 0.35% 4,758,634
Sep 26, 2025 47.92 48.77 47.79 48.70 48.70 1.78% 4,941,403
Sep 25, 2025 47.60 48.01 47.42 47.85 47.85 0.65% 4,327,700
Sep 24, 2025 48.01 48.36 47.50 47.54 47.54 -0.94% 4,797,518
Sep 23, 2025 47.28 48.07 47.13 47.99 47.99 1.85% 5,696,745
Sep 22, 2025 47.55 47.61 47.03 47.12 47.12 -0.97% 5,786,000
Sep 19, 2025 47.21 47.76 46.64 47.58 47.58 0.76% 13,747,600
Sep 18, 2025 47.22 47.79 46.82 47.22 47.22 0.21% 5,624,965
Sep 17, 2025 47.44 47.76 46.99 47.12 47.12 -0.28% 5,127,288
Sep 16, 2025 47.74 47.93 46.73 47.25 47.25 -1.07% 5,579,595
Sep 15, 2025 47.45 47.99 47.29 47.76 47.76 0.65% 4,502,732
Sep 12, 2025 47.05 47.59 46.94 47.45 47.45 0.25% 5,506,741
Sep 11, 2025 47.91 48.39 46.59 47.33 47.33 -1.33% 12,287,400
Sep 10, 2025 47.85 48.30 47.65 47.97 47.97 0.15% 4,895,700
Sep 9, 2025 47.88 47.99 47.08 47.90 47.90 -0.60% 4,194,123
Sep 8, 2025 48.10 48.35 47.68 48.19 48.19 0.42% 6,021,496
Page 1 of 136