Fastenal Co. (FAST) Historical Prices & Data

Fastenal Co. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	82.79	81.67	82.29	82.36	0.09%
Nov 20, 2024	81.93	80.77	81.05	81.82	0.95%
Nov 19, 2024	81.88	80.74	80.74	81.59	1.05%
Nov 18, 2024	82.95	81.71	82.19	81.80	-0.47%
Nov 15, 2024	82.22	81.51	82.02	81.85	-0.21%
Nov 14, 2024	83.79	82.06	83.49	82.16	-1.59%
Nov 13, 2024	84.33	83.04	83.71	83.62	-0.11%
Nov 12, 2024	84.29	83.19	84.21	83.50	-0.84%
Nov 11, 2024	84.88	83.41	83.59	84.35	0.91%
Nov 8, 2024	84.05	82.16	83.11	83.33	0.26%
Nov 7, 2024	83.61	82.75	83.50	83.10	-0.48%
Nov 6, 2024	83.80	80.17	80.79	83.57	3.44%
Nov 5, 2024	78.35	77.51	77.90	78.09	0.24%
Nov 4, 2024	78.89	77.54	78.18	77.82	-0.46%
Nov 1, 2024	78.55	77.55	77.69	78.23	0.70%
Oct 31, 2024	78.71	77.48	78.48	78.18	-0.38%
Oct 30, 2024	78.41	77.19	77.40	78.34	1.21%
Oct 29, 2024	77.85	75.67	76.54	77.61	1.40%
Oct 28, 2024	76.88	76.00	76.59	76.67	0.10%
Oct 25, 2024	76.18	75.32	75.50	75.85	0.46%
Oct 24, 2024	75.75	74.82	75.54	75.23	-0.41%
Oct 23, 2024	75.92	74.96	75.81	75.54	-0.35%
Oct 22, 2024	77.15	75.85	77.15	76.15	-1.30%
Oct 21, 2024	77.57	76.88	77.47	77.37	-0.13%

Highest:84.88

Lowest:74.82

Average:79.92

Difference:4.89

% Change:6.31%

Data Vendor: Xignite Logo

Stocks