FAST - FASTENAL CO
78.6
-0.690 -0.878%
Share volume: 1,900,665
Last Updated: 05-09-2025
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$79.29
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $79.33 | $79.33 | $79.92 | $79.92 | $78.14 | $78.14 | $78.60 | $78.60 | 1,900,665 | $1,900,665.00 |
| 05-08-2025 | $79.08 | $79.08 | $80.51 | $80.51 | $78.75 | $78.75 | $79.29 | $79.29 | 2,984,746 | $2,984,746.00 |
| 05-07-2025 | $78.71 | $78.71 | $79.07 | $79.07 | $78.09 | $78.09 | $78.50 | $78.50 | 3,781,695 | $3,781,695.00 |
| 05-06-2025 | $81.12 | $81.12 | $81.79 | $81.79 | $78.47 | $78.47 | $78.50 | $78.50 | 4,192,270 | $4,192,270.00 |
| 05-05-2025 | $81.88 | $81.88 | $83.08 | $83.08 | $81.57 | $81.57 | $82.42 | $82.42 | 3,475,055 | $3,475,055.00 |
| 05-02-2025 | $81.35 | $81.35 | $82.36 | $82.36 | $80.75 | $80.75 | $82.12 | $82.12 | 2,679,311 | $2,679,311.00 |
| 05-01-2025 | $80.63 | $80.63 | $81.33 | $81.33 | $80.14 | $80.14 | $80.71 | $80.71 | 3,896,046 | $3,896,046.00 |
| 04-30-2025 | $80.13 | $80.13 | $81.24 | $81.24 | $78.85 | $78.85 | $80.97 | $80.97 | 4,508,932 | $4,508,932.00 |
| 04-29-2025 | $79.52 | $79.52 | $80.64 | $80.64 | $79.36 | $79.36 | $80.28 | $80.28 | 2,693,825 | $2,693,825.00 |
| 04-28-2025 | $80.51 | $80.51 | $80.89 | $80.89 | $78.99 | $78.99 | $80.11 | $80.11 | 3,550,601 | $3,550,601.00 |
