Fastenal (FAST)
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