Fastenal Co (NQ: FAST )

60.13 USD +0.47 (+0.79%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.20 20.33 20.09 20.29 4,867,302 +0.12(+0.62%)
Nov 27, 2015 20.05 20.20 20.00 20.17 1,535,734 +0.13(+0.65%)
Nov 25, 2015 20.00 20.04 20.04 20.04 3,049,800 +0.13(+0.65%)
Nov 24, 2015 19.80 19.98 19.64 19.91 4,379,764 +0.04(+0.23%)
Nov 23, 2015 19.82 19.95 19.75 19.86 3,923,948 +0.01(+0.03%)
Nov 20, 2015 19.84 20.05 19.77 19.86 3,444,508 +0.12(+0.63%)
Nov 19, 2015 19.80 19.80 19.54 19.73 4,460,566 -0.11(-0.58%)
Nov 18, 2015 19.51 19.86 19.37 19.84 3,715,982 +0.42(+2.16%)
Nov 17, 2015 19.30 19.63 19.30 19.42 2,898,798 -0.16(-0.82%)
Nov 16, 2015 19.29 19.58 19.25 19.58 3,472,366 +0.29(+1.48%)
Nov 13, 2015 19.30 19.58 19.23 19.30 4,563,392 -0.03(-0.13%)
Nov 12, 2015 20.00 20.25 19.30 19.33 11,953,516 -0.78(-3.88%)
Nov 11, 2015 20.35 20.35 19.94 20.11 4,135,408 -0.12(-0.62%)
Nov 10, 2015 20.25 20.42 20.08 20.23 3,718,044 -0.06(-0.30%)
Nov 09, 2015 20.49 20.50 20.11 20.29 5,377,624 -0.25(-1.22%)
Nov 06, 2015 20.70 20.70 20.24 20.54 5,419,010 -0.07(-0.36%)
Nov 05, 2015 20.16 20.82 20.02 20.61 7,061,536 +0.50(+2.51%)
Nov 04, 2015 20.29 20.42 20.07 20.11 5,071,302 -0.15(-0.76%)
Nov 03, 2015 20.11 20.39 20.05 20.26 4,536,390 +0.14(+0.70%)
Nov 02, 2015 19.59 20.26 19.55 20.12 7,959,850 +0.55(+2.78%)
Oct 30, 2015 19.55 19.67 19.53 19.58 4,954,056 +0.06(+0.31%)
Oct 29, 2015 19.48 19.57 19.35 19.52 3,581,442 +0.01(+0.05%)
Oct 28, 2015 19.25 19.66 19.14 19.51 4,934,862 +0.35(+1.83%)
Oct 27, 2015 19.07 19.21 18.83 19.16 4,238,212 -0.08(-0.42%)
Oct 26, 2015 19.31 19.55 19.18 19.24 4,151,124 -0.14(-0.70%)
Oct 23, 2015 19.22 19.43 19.00 19.38 6,467,412 +0.11(+0.60%)
Oct 22, 2015 18.56 19.34 18.56 19.26 8,132,240 +0.81(+4.36%)
Oct 21, 2015 18.55 18.70 18.33 18.45 4,478,416 -0.07(-0.38%)
Oct 20, 2015 18.45 18.75 18.39 18.52 4,911,296 +0.00(+0.03%)
Oct 19, 2015 18.65 18.76 18.39 18.52 4,003,422 -0.23(-1.20%)
Oct 16, 2015 18.95 18.95 18.54 18.75 6,854,346 -0.31(-1.63%)
Oct 15, 2015 19.01 19.08 18.73 19.05 7,912,720 +0.12(+0.66%)
Oct 14, 2015 18.96 19.15 18.71 18.93 8,922,352 -0.05(-0.24%)
Oct 13, 2015 19.10 19.39 18.61 18.98 12,685,668 -0.43(-2.22%)
Oct 12, 2015 19.58 19.58 19.30 19.41 6,796,634 -0.08(-0.44%)
Oct 09, 2015 19.49 19.70 19.33 19.49 6,533,010 -0.02(-0.13%)
Oct 08, 2015 18.89 19.53 18.28 19.51 8,307,934 +0.49(+2.60%)
Oct 07, 2015 18.62 19.04 18.61 19.02 8,571,920 +0.49(+2.64%)
Oct 06, 2015 18.50 18.61 18.30 18.53 4,539,916 +0.12(+0.68%)
Oct 05, 2015 18.05 18.44 18.04 18.41 4,423,372 +0.42(+2.31%)
Oct 02, 2015 17.49 18.00 17.23 17.99 8,635,844 +0.24(+1.35%)
Oct 01, 2015 18.39 18.49 17.59 17.75 8,380,666 -0.55(-3.03%)
Sep 30, 2015 18.44 18.62 18.09 18.30 8,168,306 +0.06(+0.33%)
Sep 29, 2015 18.11 18.28 18.00 18.25 6,410,392 +0.18(+1.00%)
Sep 28, 2015 18.32 18.36 17.93 18.07 7,048,562 -0.29(-1.58%)
Sep 25, 2015 18.39 18.49 18.21 18.36 3,176,984 +0.02(+0.08%)
Sep 24, 2015 18.12 18.39 17.99 18.34 3,860,446 +0.10(+0.58%)
Sep 23, 2015 18.33 18.42 18.14 18.24 2,848,236 -0.07(-0.38%)
Sep 22, 2015 18.45 18.58 18.23 18.30 3,709,808 -0.29(-1.53%)
Sep 21, 2015 18.67 18.81 18.51 18.59 4,024,406 +0.00(+0.00%)
Sep 18, 2015 18.89 19.00 18.57 18.59 13,005,334 -0.59(-3.10%)
Sep 17, 2015 19.49 19.49 19.12 19.18 4,545,158 -0.27(-1.36%)
Sep 16, 2015 19.27 19.46 19.22 19.45 4,536,678 +0.11(+0.57%)
Sep 15, 2015 19.17 19.42 19.08 19.34 3,597,180 +0.23(+1.23%)
Sep 14, 2015 19.30 19.35 18.97 19.11 2,533,938 -0.23(-1.19%)
Sep 11, 2015 19.18 19.34 19.10 19.33 2,858,956 +0.02(+0.13%)
Sep 10, 2015 19.11 19.49 19.07 19.31 3,947,392 +0.13(+0.68%)
Sep 09, 2015 19.55 19.62 19.14 19.18 3,977,570 -0.24(-1.24%)
Sep 08, 2015 19.05 19.45 19.00 19.42 5,505,696 +0.67(+3.57%)
Sep 04, 2015 18.62 18.75 18.75 18.75 3,920,200 -0.07(-0.37%)
Sep 03, 2015 19.08 19.20 18.75 18.82 5,530,212 -0.35(-1.80%)
Sep 02, 2015 19.04 19.26 18.98 19.17 4,533,520 +0.44(+2.35%)
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.