FAST
Fastenal Co
$30.86
0.48 (1.53%)
FAST Stock Quote Delayed 15 Minutes
| Historical Data for FAST |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 31.50 | 31.65 | 30.72 | 5,881,400 | 30.86 | -0.48 -1.53% |
| 05/23/19 | 31.92 | 32.72 | 31.02 | 4,840,990 | 31.34 | -32.94 -51.24% |
| 05/22/19 | 64.84 | 65.22 | 64.26 | 1,493,971 | 64.28 | -0.73 -1.12% |
| 05/21/19 | 64.66 | 65.56 | 64.56 | 1,511,476 | 65.01 | 0.91 1.42% |
| 05/20/19 | 63.20 | 64.51 | 63.12 | 1,855,484 | 64.10 | -0.07 -0.11% |
| 05/17/19 | 64.23 | 64.86 | 63.72 | 2,086,400 | 64.17 | -0.44 -0.68% |
| 05/16/19 | 64.75 | 65.59 | 64.45 | 1,811,599 | 64.61 | 0.29 0.45% |
| 05/15/19 | 63.65 | 64.65 | 63.49 | 2,221,833 | 64.32 | 0.16 0.25% |
| 05/14/19 | 63.85 | 64.77 | 63.75 | 1,707,580 | 64.16 | 0.38 0.60% |
| 05/13/19 | 64.11 | 64.29 | 63.15 | 2,769,654 | 63.78 | -1.86 -2.83% |
| 05/10/19 | 65.59 | 66.05 | 64.43 | 2,382,700 | 65.64 | -0.37 -0.56% |
| 05/09/19 | 65.23 | 66.37 | 64.90 | 2,222,127 | 66.01 | -0.17 -0.26% |
| 05/08/19 | 66.50 | 66.90 | 66.04 | 2,548,096 | 66.18 | -0.32 -0.48% |
| 05/07/19 | 66.70 | 67.04 | 65.71 | 4,223,941 | 66.50 | -1.46 -2.15% |
| 05/06/19 | 66.93 | 68.18 | 66.91 | 3,938,741 | 67.96 | -2.91 -4.11% |
| 05/03/19 | 70.24 | 70.99 | 69.91 | 2,696,100 | 70.87 | 1.02 1.46% |
| 05/02/19 | 69.16 | 69.88 | 68.78 | 2,641,138 | 69.85 | 0.58 0.84% |
| 05/01/19 | 70.59 | 70.82 | 68.96 | 2,281,434 | 69.27 | -1.28 -1.81% |
| 04/30/19 | 70.50 | 70.91 | 70.13 | 2,242,761 | 70.55 | 0.12 0.17% |
| 04/29/19 | 71.42 | 71.70 | 70.29 | 2,678,428 | 70.43 | -0.85 -1.19% |
| 04/26/19 | 71.03 | 71.34 | 70.81 | 1,580,100 | 71.28 | 0.32 0.45% |
| 04/25/19 | 70.74 | 71.32 | 69.91 | 1,807,200 | 70.96 | -0.39 -0.55% |
| 04/24/19 | 71.18 | 71.88 | 71.12 | 1,756,586 | 71.35 | 0.25 0.35% |
| 04/23/19 | 69.56 | 71.37 | 69.52 | 2,159,856 | 71.10 | 1.00 1.43% |
| 04/22/19 | 71.14 | 71.44 | 69.77 | 2,434,769 | 70.10 | -0.98 -1.38% |
| 04/18/19 | 70.59 | 71.11 | 69.96 | 2,467,400 | 71.08 | 0.95 1.35% |
| 04/17/19 | 69.85 | 70.36 | 69.64 | 1,693,743 | 70.13 | 0.61 0.88% |
| 04/16/19 | 69.04 | 69.63 | 68.77 | 2,780,993 | 69.52 | 0.75 1.09% |
| 04/15/19 | 69.36 | 69.88 | 68.68 | 1,973,837 | 68.77 | -0.94 -1.35% |
| 04/12/19 | 68.77 | 69.79 | 68.22 | 3,129,700 | 69.71 | 1.23 1.80% |
| 04/11/19 | 67.57 | 69.20 | 67.00 | 5,969,478 | 68.48 | 3.29 5.05% |
| 04/10/19 | 64.58 | 65.33 | 64.10 | 2,720,791 | 65.19 | 0.22 0.34% |
| 04/09/19 | 66.18 | 66.18 | 64.87 | 2,340,279 | 64.97 | -1.62 -2.43% |
| 04/08/19 | 66.66 | 67.09 | 66.42 | 1,719,766 | 66.59 | -0.08 -0.12% |
| 04/05/19 | 66.60 | 66.84 | 66.25 | 1,286,500 | 66.67 | 0.35 0.53% |
| 04/04/19 | 66.01 | 66.55 | 65.83 | 1,076,686 | 66.32 | 0.50 0.76% |
| 04/03/19 | 66.17 | 66.59 | 65.67 | 2,027,279 | 65.82 | -0.19 -0.29% |
| 04/02/19 | 65.78 | 66.11 | 65.57 | 1,537,994 | 66.01 | 0.22 0.33% |
| 04/01/19 | 64.95 | 65.86 | 64.53 | 2,163,597 | 65.79 | 1.48 2.30% |
| 03/29/19 | 63.99 | 64.54 | 63.83 | 1,864,400 | 64.31 | 0.80 1.26% |
| 03/28/19 | 62.82 | 63.65 | 62.71 | 1,228,020 | 63.51 | 0.79 1.26% |
| 03/27/19 | 62.43 | 62.85 | 61.96 | 1,117,540 | 62.72 | 0.40 0.64% |
| 03/26/19 | 62.23 | 62.37 | 61.71 | 929,000 | 62.32 | 0.42 0.68% |
| 03/25/19 | 61.77 | 62.24 | 61.56 | 1,115,850 | 61.90 | 0.20 0.32% |
| 03/22/19 | 63.47 | 63.79 | 61.66 | 1,700,400 | 61.70 | -2.18 -3.41% |
| 03/21/19 | 62.55 | 63.97 | 62.27 | 1,231,149 | 63.88 | 1.25 2.00% |
| 03/20/19 | 62.45 | 63.22 | 62.07 | 1,882,851 | 62.63 | 0.00 0.00% |
| 03/19/19 | 63.46 | 63.63 | 62.29 | 1,517,028 | 62.63 | -0.53 -0.84% |
| 03/18/19 | 62.35 | 63.19 | 62.35 | 1,308,148 | 63.16 | 0.88 1.41% |
| 03/15/19 | 62.16 | 62.68 | 62.03 | 2,739,500 | 62.28 | 0.09 0.14% |
| 03/14/19 | 62.56 | 62.64 | 61.89 | 1,406,293 | 62.19 | -0.49 -0.78% |
| 03/13/19 | 62.20 | 62.81 | 62.17 | 1,663,721 | 62.68 | 0.51 0.82% |
| 03/12/19 | 61.91 | 62.37 | 61.56 | 1,361,038 | 62.17 | 0.45 0.73% |
| 03/11/19 | 61.43 | 61.80 | 61.40 | 1,680,509 | 61.72 | 0.29 0.47% |
| 03/08/19 | 61.09 | 61.60 | 60.58 | 1,885,700 | 61.43 | -0.09 -0.15% |
| 03/07/19 | 61.94 | 62.01 | 61.00 | 2,159,209 | 61.52 | -0.51 -0.82% |
| 03/06/19 | 61.89 | 62.35 | 61.83 | 1,348,879 | 62.03 | 0.06 0.10% |
| 03/05/19 | 62.69 | 62.69 | 61.94 | 1,534,855 | 61.97 | -0.68 -1.09% |
| Download Data To Spreadsheet | ||||||
FAST Stock Predictions, Articles, and Fastenal Co News
Fastenal Earnings: FAST Stock Jumps on Q1 Beat
The Fastenal earnings report for the first quarter of the year has FAST stock heading higher Thursday on an EPS and revenue beat.
3 Big Stock Charts for Monday: Nielsen Holdings, Kroger and Fastenal Company
The stock charts of FAST, KR and NLSN are set to begin the new trading week with a bang. Here's what you need to know.
3 Big Stock Charts for Friday: Davita, Fastenal Company and BorgWarner
Stock charts of DVA, FAST and BWA are headed into the weekend possibly on the cusp of big moves.
Fastenal Stock Falls Despite Q3 Earnings Beat
Fastenal stock was falling hard on Wednesday following the release of its earnings report for the third quarter of the year.
3 Big Stock Charts for Wednesday: Kinder Morgan, PG&E and Fastenal Company
The stock charts of KMI, FAST and PCG are all shaping up as hump-day's top trading prospects. Here's what you need to know.
3 Big Stock Charts for Monday: Apple, General Mills and Fastenal
The stock charts of PEP, GIS and AAPL are put under the trading microscope as the new week gets going. Here's how to play the setups.
3 Big Stock Charts for Friday: Broadcom, Fastenal and Danaher
The stock charts of DHR, FAST and AVGO deserve a little extra attention today, as they've each set up possible trade-worthy moves.
5 Top-Ranked Stocks to Benefit From Rising P/E Investing
Want to try an out-of-the-box approach? Tap five stocks with increasing P/E ratios. Compare Brokers....
3 Things You Should Know About Fastenal Company
Fastenal (FAST) is a wholesale distributor of building and construction supplies. A year ago, FAST stock was steadily climbing, but it was struggling in 2018 until last week’s recovery.
Fastenal Company Stock Surges on Q2 Earnings Beat
Fastenal Company (FAST) stock was on the rise Wednesday following the release of its earnings report for the second quarter of 2018.
3 Stocks to Watch on Friday: Fastenal Company (FAST), General Electric Company (GE) and Intel Corporation (INTC)
Fastenal's (FAST) revenue topped expectations, General Electric (GE) is considering spinning off its Transportation business and Intel (INTC) had its best close since late 2000.
Fastenal Company Stock Falls on Q1 Earnings Results
Fastenal (FAST) stock took a hit on Wednesday following the release of its earnings report for the first quarter of 2018.
Should You Buy the Earnings Dip in Fastenal Stock? 3 Pros, 3 Cons
While Fastenal stock is expensive, its sector is booming, and the stock is approaching all-time highs. Can FAST stock rally further?
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
