Fastenal Co (NQ: FAST )

58.47 USD -0.70 (-1.18%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.18 46.99 45.53 45.59 3,769,400 -1.06(-2.27%)
Jan 28, 2021 47.74 48.50 46.64 46.65 3,443,336 -1.17(-2.45%)
Jan 27, 2021 46.81 47.95 46.45 47.82 4,460,888 +0.22(+0.46%)
Jan 26, 2021 48.43 48.56 47.36 47.60 2,362,177 -0.53(-1.10%)
Jan 25, 2021 47.61 48.24 46.90 48.13 3,231,521 +0.41(+0.86%)
Jan 22, 2021 48.17 48.25 47.55 47.72 3,916,700 -0.45(-0.93%)
Jan 21, 2021 48.80 49.12 47.84 48.17 4,073,310 -0.53(-1.09%)
Jan 20, 2021 50.00 50.49 47.72 48.70 6,640,824 -1.72(-3.41%)
Jan 19, 2021 50.80 51.15 49.90 50.42 4,417,814 -0.06(-0.12%)
Jan 15, 2021 50.25 50.60 49.53 50.48 2,645,200 +0.16(+0.32%)
Jan 14, 2021 50.98 51.03 49.94 50.32 2,209,055 -0.38(-0.75%)
Jan 13, 2021 51.53 51.62 50.67 50.70 3,316,682 -0.92(-1.78%)
Jan 12, 2021 50.40 51.89 50.31 51.62 3,374,218 +1.14(+2.26%)
Jan 11, 2021 50.31 50.89 50.25 50.48 2,259,019 -0.27(-0.53%)
Jan 08, 2021 49.58 50.91 49.58 50.75 3,777,200 +1.04(+2.09%)
Jan 07, 2021 49.26 49.80 48.36 49.71 2,954,061 +0.61(+1.24%)
Jan 06, 2021 48.04 49.39 47.94 49.10 3,709,428 +0.82(+1.70%)
Jan 05, 2021 47.59 48.38 47.34 48.28 2,665,989 +0.63(+1.32%)
Jan 04, 2021 49.03 49.36 47.19 47.65 3,576,070 -1.18(-2.42%)
Dec 31, 2020 48.83 48.83 48.83 1,460,150 -0.24(-0.49%)
Dec 30, 2020 49.99 49.99 48.71 49.07 1,460,150 -0.65(-1.31%)
Dec 29, 2020 50.15 50.47 49.29 49.72 2,864,612 -0.33(-0.66%)
Dec 28, 2020 49.88 50.13 49.55 50.05 4,165,064 +0.53(+1.07%)
Dec 24, 2020 49.37 49.52 49.15 49.52 704,400 +0.43(+0.88%)
Dec 23, 2020 49.78 49.79 48.90 49.09 1,935,021 -0.38(-0.77%)
Dec 22, 2020 49.70 49.75 49.18 49.47 2,331,463 -0.14(-0.28%)
Dec 21, 2020 48.80 49.71 48.34 49.61 3,342,192 +0.27(+0.55%)
Dec 18, 2020 49.69 49.82 48.82 49.34 5,756,900 -0.23(-0.46%)
Dec 17, 2020 49.65 49.74 49.30 49.57 2,752,384 +0.10(+0.20%)
Dec 16, 2020 48.91 49.64 48.73 49.47 2,859,693 -0.36(-0.72%)
Dec 15, 2020 49.42 50.18 49.28 49.83 2,608,323 +0.61(+1.24%)
Dec 14, 2020 49.35 49.86 49.19 49.22 2,502,175 +0.01(+0.02%)
Dec 11, 2020 48.30 49.58 47.60 49.21 2,813,400 +0.82(+1.69%)
Dec 10, 2020 49.27 49.54 48.33 48.39 2,537,947 -1.24(-2.50%)
Dec 09, 2020 49.03 49.85 49.02 49.63 3,188,963 +0.53(+1.09%)
Dec 08, 2020 48.37 49.35 48.16 49.10 2,884,833 +0.42(+0.85%)
Dec 07, 2020 48.00 48.99 47.72 48.68 3,330,432 +0.63(+1.31%)
Dec 04, 2020 47.58 48.46 47.53 48.05 3,388,500 +0.68(+1.44%)
Dec 03, 2020 47.47 48.01 47.23 47.37 3,001,976 -0.21(-0.44%)
Dec 02, 2020 48.31 48.67 47.40 47.58 2,338,663 -0.94(-1.94%)
Dec 01, 2020 49.51 49.60 48.42 48.52 3,425,805 -0.93(-1.88%)
Nov 30, 2020 48.53 49.53 48.31 49.45 6,174,054 +0.87(+1.79%)
Nov 27, 2020 48.25 48.80 48.13 48.58 1,655,200 +0.39(+0.81%)
Nov 25, 2020 48.78 48.95 47.84 48.19 2,172,600 -0.75(-1.53%)
Nov 24, 2020 48.13 49.14 47.63 48.94 3,758,366 +1.03(+2.15%)
Nov 23, 2020 47.38 47.97 47.06 47.91 4,708,539 +0.61(+1.29%)
Nov 20, 2020 47.83 48.11 47.20 47.30 5,157,400 -0.68(-1.42%)
Nov 19, 2020 47.50 48.08 46.93 47.98 1,846,977 +0.37(+0.78%)
Nov 18, 2020 47.71 48.15 47.43 47.61 2,655,650 -0.04(-0.08%)
Nov 17, 2020 48.06 48.29 47.46 47.65 2,356,708 -0.96(-1.97%)
Nov 16, 2020 47.75 48.61 47.36 48.61 2,254,124 +1.08(+2.27%)
Nov 13, 2020 46.79 47.67 46.67 47.53 2,156,100 +1.20(+2.59%)
Nov 12, 2020 47.02 47.12 46.01 46.33 2,588,824 -0.91(-1.93%)
Nov 11, 2020 47.12 47.36 46.42 47.24 2,089,477 +0.48(+1.03%)
Nov 10, 2020 45.55 47.17 45.47 46.76 3,750,969 +0.77(+1.67%)
Nov 09, 2020 48.92 49.36 45.91 45.99 3,903,912 -0.99(-2.11%)
Nov 06, 2020 46.41 47.13 46.04 46.98 2,136,600 +0.64(+1.38%)
Nov 05, 2020 47.41 47.65 46.29 46.34 3,267,190 -0.26(-0.56%)
Nov 04, 2020 46.71 47.75 46.39 46.60 4,040,555 +0.38(+0.82%)
Nov 03, 2020 45.06 46.43 45.06 46.22 3,123,901 +1.70(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.