Fastenal Co (NQ: FAST )

58.36 USD -0.03 (-0.05%)
Streaming Delayed Price Updated: 11:12 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 60.73 60.90 59.11 59.17 4,850,913 -1.77(-2.90%)
Nov 29, 2021 60.61 61.20 60.11 60.94 2,302,353 +0.83(+1.38%)
Nov 26, 2021 60.27 60.70 59.83 60.11 1,860,067 -0.78(-1.28%)
Nov 24, 2021 60.71 61.00 60.31 60.89 2,704,214 -0.04(-0.07%)
Nov 23, 2021 61.06 61.21 60.48 60.93 2,255,962 -0.11(-0.18%)
Nov 22, 2021 61.35 61.75 61.00 61.04 3,029,011 +0.01(+0.02%)
Nov 19, 2021 61.23 61.67 60.87 61.03 5,160,887 -0.07(-0.11%)
Nov 18, 2021 61.28 61.33 60.98 61.10 2,046,227 -0.13(-0.21%)
Nov 17, 2021 61.28 61.51 61.01 61.23 2,461,682 -0.12(-0.20%)
Nov 16, 2021 60.82 61.76 60.82 61.35 3,000,111 +0.71(+1.17%)
Nov 15, 2021 60.31 60.68 60.12 60.64 2,526,289 +0.40(+0.66%)
Nov 12, 2021 59.58 60.52 59.49 60.24 3,105,449 +0.94(+1.59%)
Nov 11, 2021 58.62 59.53 58.40 59.30 2,628,923 +0.43(+0.73%)
Nov 10, 2021 58.81 58.87 2,306,948 +0.05(+0.09%)
Nov 09, 2021 58.38 58.88 58.24 58.82 1,960,931 +0.59(+1.01%)
Nov 08, 2021 58.72 58.84 57.92 58.23 1,749,096 +0.00(+0.00%)
Nov 05, 2021 58.89 59.56 58.11 58.23 2,348,508 -0.30(-0.51%)
Nov 04, 2021 57.38 58.69 57.22 58.53 3,196,145 +1.26(+2.20%)
Nov 03, 2021 57.50 57.77 56.88 57.27 3,026,024 -0.15(-0.26%)
Nov 02, 2021 57.02 57.60 56.50 57.42 2,421,622 +0.64(+1.13%)
Nov 01, 2021 57.19 56.91 56.59 56.78 2,078,879 -0.30(-0.53%)
Oct 29, 2021 56.22 57.24 56.10 57.08 3,232,710 +0.90(+1.60%)
Oct 28, 2021 55.79 56.24 56.18 1,846,183 +0.61(+1.10%)
Oct 27, 2021 56.12 56.25 55.42 55.57 2,073,037 -0.46(-0.82%)
Oct 26, 2021 56.33 56.03 1,778,039 -0.12(-0.21%)
Oct 25, 2021 56.00 56.63 55.67 56.15 2,167,639 +0.10(+0.18%)
Oct 22, 2021 56.29 56.60 56.02 56.05 1,838,805 -0.05(-0.09%)
Oct 21, 2021 56.00 56.14 55.62 56.10 1,385,744 +0.09(+0.16%)
Oct 20, 2021 56.27 56.59 55.82 56.01 2,335,986 -0.25(-0.44%)
Oct 19, 2021 56.05 56.56 55.85 56.26 2,721,980 +0.60(+1.08%)
Oct 18, 2021 55.47 55.76 55.20 55.66 2,382,945 -0.08(-0.14%)
Oct 15, 2021 55.92 56.14 55.56 55.74 2,849,463 +0.12(+0.22%)
Oct 14, 2021 54.31 55.70 53.72 55.62 4,187,323 +1.97(+3.67%)
Oct 13, 2021 54.21 54.41 53.49 53.65 4,232,549 -0.18(-0.33%)
Oct 12, 2021 53.17 54.55 52.39 53.83 5,976,319 +1.60(+3.06%)
Oct 11, 2021 52.60 53.31 52.18 52.23 3,726,865 -0.49(-0.93%)
Oct 08, 2021 51.50 53.01 51.42 52.72 5,158,081 +0.00(+0.00%)
Oct 07, 2021 52.41 53.42 52.27 52.72 3,490,908 +0.73(+1.40%)
Oct 06, 2021 51.48 52.05 50.70 51.99 2,473,364 +0.29(+0.56%)
Oct 05, 2021 51.30 51.94 50.99 51.70 2,560,218 +0.40(+0.78%)
Oct 04, 2021 51.54 51.91 51.13 51.30 2,903,707 -0.38(-0.74%)
Oct 01, 2021 51.80 52.26 50.98 51.68 2,890,503 +0.07(+0.14%)
Sep 30, 2021 53.11 53.25 51.58 51.61 2,909,397 -1.21(-2.29%)
Sep 29, 2021 52.82 53.14 52.58 52.82 1,631,934 +0.15(+0.28%)
Sep 28, 2021 53.88 53.96 52.60 52.67 2,619,950 -1.31(-2.43%)
Sep 27, 2021 53.92 54.17 53.37 53.98 2,227,486 -0.12(-0.22%)
Sep 24, 2021 53.66 54.27 53.55 54.10 1,825,270 +0.23(+0.43%)
Sep 23, 2021 53.26 54.14 53.10 53.87 1,980,282 +0.64(+1.20%)
Sep 22, 2021 53.13 53.49 52.87 53.23 2,359,972 +0.56(+1.06%)
Sep 21, 2021 53.13 53.22 52.26 52.67 2,732,743 -0.23(-0.43%)
Sep 20, 2021 52.24 53.06 52.14 52.90 3,536,443 -0.06(-0.11%)
Sep 17, 2021 53.03 53.10 52.76 52.96 5,437,321 -0.55(-1.03%)
Sep 16, 2021 53.66 53.91 53.47 53.51 2,048,789 -0.25(-0.47%)
Sep 15, 2021 53.07 54.17 52.91 53.76 2,744,863 +0.72(+1.36%)
Sep 14, 2021 53.68 53.81 52.78 53.04 2,782,909 -0.34(-0.64%)
Sep 13, 2021 54.00 54.09 52.98 53.38 2,265,977 -0.20(-0.37%)
Sep 10, 2021 53.56 53.94 53.52 53.58 2,965,442 +0.17(+0.32%)
Sep 09, 2021 54.08 54.09 53.14 53.41 2,325,332 -0.47(-0.87%)
Sep 08, 2021 53.51 54.16 53.47 53.88 2,523,423 -0.13(-0.24%)
Sep 07, 2021 55.80 55.86 53.93 54.01 4,410,629 -1.88(-3.36%)
Sep 03, 2021 56.08 56.22 55.63 55.89 1,671,184 -0.32(-0.57%)
Sep 02, 2021 55.73 56.27 55.71 56.21 5,179,533 +0.75(+1.35%)
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.