Fastenal Co (FAST)

74.98Last Price

+0.90 (1.21%)Change

Fastenal Company is a leading distributor of industrial and construction supplies, specializing in providing fasteners, tools, safety products, and work gear to a wide range of customers, including manufacturers, contractors, and maintenance professionals. The company operates a vast network of branches and vending solutions, enabling it to deliver products efficiently and provide tailored inventory management services. With a strong focus on customer service and operational excellence, Fastenal aims to support the needs of its diverse client base across various industries while promoting innovation and sustainability in its product offerings.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	74.96	75.17	74.32	74.98	2,942,716	74.98
1/29/2025	74.76	75.11	73.94	74.08	1,750,845	74.08
1/28/2025	76.03	76.08	74.76	74.79	2,579,051	74.79
1/27/2025	75.47	76.31	75.12	76.27	2,679,250	76.27
1/24/2025	75.17	76.19	75.16	75.53	2,555,353	75.53
1/23/2025	75.74	76.09	74.99	75.46	2,648,611	75.46
1/22/2025	76.20	76.63	75.57	75.60	4,456,546	75.60
1/21/2025	76.22	77.72	75.90	76.09	4,449,800	76.09
1/17/2025	76.32	76.95	72.52	76.08	7,836,795	76.08
1/16/2025	74.30	75.04	73.94	74.77	3,945,302	74.77
1/15/2025	75.16	75.35	74.09	74.27	3,286,962	74.27
1/14/2025	73.07	73.95	72.89	73.74	3,424,650	73.74
1/13/2025	71.73	72.98	71.63	72.89	3,417,106	72.89
1/10/2025	72.16	72.66	71.38	71.63	2,774,203	71.63
1/08/2025	72.32	73.13	71.77	72.94	2,488,847	72.94
1/07/2025	72.25	72.60	71.58	72.31	2,310,171	72.31
1/06/2025	71.59	72.42	71.48	71.97	2,673,511	71.97
1/03/2025	71.55	72.03	70.72	71.69	2,470,762	71.69
1/02/2025	72.74	72.77	70.87	71.11	2,123,193	71.11
12/31/2024	71.92	0.00	71.92	71.91	0	71.91
12/30/2024	72.80	72.80	71.27	71.92	4,004,344	71.92
12/27/2024	73.90	73.94	72.33	73.02	2,626,314	73.02
12/26/2024	74.62	74.84	74.31	74.42	1,265,855	74.42
12/24/2024	74.64	75.14	74.25	75.11	1,067,315	75.11
12/23/2024	74.68	74.92	73.97	74.48	2,067,490	74.48
12/20/2024	73.60	75.17	73.42	74.82	7,754,525	74.82
12/19/2024	74.93	75.54	74.02	74.09	2,101,187	74.09
12/18/2024	77.51	77.81	74.59	74.65	3,625,867	74.65
12/17/2024	78.02	78.49	77.48	77.64	2,446,009	77.64
12/16/2024	78.76	78.88	77.81	78.14	2,450,970	78.14
12/13/2024	79.04	79.04	78.09	78.47	2,387,348	78.47
12/12/2024	79.23	79.58	78.65	79.04	2,023,665	79.04
12/11/2024	79.31	80.03	78.93	79.26	2,523,004	79.26
12/10/2024	79.75	80.39	79.37	79.77	2,895,663	79.77
12/09/2024	81.45	81.55	79.76	80.32	2,841,856	80.32
12/06/2024	81.78	82.09	80.82	81.05	2,581,959	81.05
12/05/2024	82.70	82.71	81.68	81.76	2,205,339	81.76
12/04/2024	82.50	82.75	81.92	82.16	2,440,407	82.16
12/03/2024	83.00	83.23	82.25	82.81	2,283,514	82.81
12/02/2024	84.05	84.10	82.59	82.67	2,573,583	82.67
11/29/2024	84.00	84.13	83.36	83.56	1,346,789	83.56
11/27/2024	84.45	84.50	83.49	83.71	2,021,121	83.71
11/26/2024	83.62	84.23	82.88	84.10	2,006,749	84.10
11/25/2024	83.25	84.25	83.22	83.75	3,876,457	83.75
11/22/2024	82.91	83.31	82.73	83.08	2,104,064	83.08
11/21/2024	82.29	82.79	81.67	82.36	1,575,002	82.36
11/20/2024	81.05	81.93	80.77	81.82	1,991,349	81.82
11/19/2024	80.74	81.88	80.74	81.59	2,009,526	81.59
11/18/2024	82.19	82.95	81.71	81.80	2,746,541	81.80
11/15/2024	82.02	82.22	81.51	81.85	2,595,552	81.85
11/14/2024	83.49	83.79	82.06	82.16	3,208,152	82.16
11/13/2024	83.71	84.33	83.04	83.62	2,337,207	83.62
11/12/2024	84.21	84.29	83.19	83.50	2,102,110	83.50
11/11/2024	83.59	84.88	83.41	84.35	2,165,995	84.35
11/08/2024	83.11	84.05	82.16	83.33	3,104,652	83.33
11/07/2024	83.50	83.61	82.75	83.10	2,804,379	83.10
11/06/2024	80.79	83.80	80.17	83.57	6,593,930	83.57
11/05/2024	77.90	78.35	77.51	78.09	2,136,403	78.09
11/04/2024	78.18	78.89	77.54	77.82	2,465,719	77.82
11/01/2024	77.69	78.55	77.55	78.23	3,340,020	78.23
10/31/2024	78.48	78.71	77.48	78.18	4,003,025	78.18