Fastenal Co (NQ: FAST )

46.56 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 47.34 47.35 46.20 46.57 3,403,021 -1.02(-2.14%)
Sep 28, 2022 47.36 48.02 46.85 47.59 3,910,877 +0.67(+1.43%)
Sep 27, 2022 47.51 47.71 46.44 46.92 3,412,643 -0.38(-0.80%)
Sep 26, 2022 47.57 47.93 47.11 47.30 4,568,878 -0.42(-0.88%)
Sep 23, 2022 47.44 48.32 47.16 47.72 4,379,273 +0.13(+0.27%)
Sep 22, 2022 47.28 47.90 47.03 47.59 4,550,292 +0.20(+0.42%)
Sep 21, 2022 48.31 49.33 47.39 47.39 3,734,931 -0.38(-0.80%)
Sep 20, 2022 48.04 48.12 46.78 47.77 3,835,185 -0.66(-1.36%)
Sep 19, 2022 47.44 48.57 47.11 48.43 3,675,058 +1.07(+2.26%)
Sep 16, 2022 46.74 47.47 46.44 47.36 6,262,627 +0.13(+0.28%)
Sep 15, 2022 47.92 48.15 47.01 47.23 2,983,555 -0.69(-1.44%)
Sep 14, 2022 48.05 48.26 47.45 47.92 3,574,961 -0.10(-0.21%)
Sep 13, 2022 49.86 50.00 47.86 48.02 4,382,094 -2.75(-5.42%)
Sep 12, 2022 51.35 51.48 50.44 50.77 3,194,037 -0.43(-0.84%)
Sep 09, 2022 50.97 51.35 50.84 51.20 2,231,056 +0.52(+1.03%)
Sep 08, 2022 50.61 51.09 49.99 50.68 2,929,147 -0.42(-0.82%)
Sep 07, 2022 50.51 51.29 50.23 51.10 2,842,510 +0.80(+1.59%)
Sep 06, 2022 50.55 50.74 49.88 50.30 3,210,667 -0.17(-0.34%)
Sep 02, 2022 51.33 51.79 50.05 50.47 2,240,976 -0.48(-0.94%)
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.