Fastenal Co (NQ: FAST )

46.55 -0.02 (-0.03%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.62 26.45 25.46 26.20 8,656,444 +0.57(+2.24%)
Nov 29, 2017 25.25 26.00 25.11 25.62 5,935,760 +0.42(+1.67%)
Nov 28, 2017 24.48 25.23 24.41 25.20 4,513,194 +0.72(+2.96%)
Nov 27, 2017 24.52 24.87 24.38 24.48 2,901,142 -0.06(-0.24%)
Nov 24, 2017 24.43 24.57 24.21 24.54 1,872,720 +0.16(+0.66%)
Nov 22, 2017 24.27 24.78 24.24 24.38 4,079,208 +0.15(+0.62%)
Nov 21, 2017 24.21 24.32 24.11 24.23 1,982,214 +0.17(+0.71%)
Nov 20, 2017 24.18 24.36 23.89 24.05 3,335,854 -0.18(-0.74%)
Nov 17, 2017 24.23 24.39 23.93 24.23 2,881,932 +0.00(+0.00%)
Nov 16, 2017 23.89 24.32 23.75 24.23 3,322,464 +0.45(+1.89%)
Nov 15, 2017 23.64 24.00 23.57 23.79 3,238,092 +0.05(+0.21%)
Nov 14, 2017 23.47 23.83 23.45 23.73 3,731,410 +0.12(+0.51%)
Nov 13, 2017 23.66 23.83 23.55 23.61 3,482,690 -0.18(-0.76%)
Nov 10, 2017 23.62 24.23 23.55 23.80 3,311,964 +0.03(+0.11%)
Nov 09, 2017 24.11 24.18 23.36 23.77 3,627,924 -0.46(-1.92%)
Nov 08, 2017 24.07 24.25 23.97 24.23 3,265,942 +0.21(+0.90%)
Nov 07, 2017 24.05 24.11 23.92 24.02 3,128,454 -0.01(-0.04%)
Nov 06, 2017 23.75 24.09 23.62 24.03 2,954,418 +0.08(+0.31%)
Nov 03, 2017 23.74 24.11 23.60 23.95 3,561,276 +0.16(+0.69%)
Nov 02, 2017 23.39 23.82 23.32 23.79 2,483,044 +0.40(+1.71%)
Nov 01, 2017 23.61 23.61 23.20 23.39 3,031,112 -0.09(-0.40%)
Oct 31, 2017 23.82 23.99 23.46 23.48 4,359,306 +0.09(+0.38%)
Oct 30, 2017 23.54 23.74 23.35 23.39 3,038,938 -0.20(-0.85%)
Oct 27, 2017 23.61 23.75 23.45 23.59 3,366,890 -0.15(-0.63%)
Oct 26, 2017 23.39 23.88 23.16 23.75 4,359,438 +0.43(+1.82%)
Oct 25, 2017 23.29 23.36 22.98 23.32 4,840,246 -0.10(-0.43%)
Oct 24, 2017 24.30 24.41 23.27 23.42 7,665,286 -1.04(-4.25%)
Oct 23, 2017 24.29 24.48 24.09 24.46 4,229,222 +0.27(+1.10%)
Oct 20, 2017 24.25 24.39 24.14 24.20 4,195,506 +0.07(+0.27%)
Oct 19, 2017 24.16 24.33 24.07 24.13 4,024,358 -0.10(-0.39%)
Oct 18, 2017 24.08 24.44 24.00 24.23 7,555,910 +0.26(+1.06%)
Oct 17, 2017 23.75 24.06 23.41 23.97 8,844,590 +0.34(+1.44%)
Oct 16, 2017 23.38 23.64 23.31 23.63 6,433,500 +0.34(+1.46%)
Oct 13, 2017 23.09 23.40 23.04 23.29 5,674,572 +0.32(+1.39%)
Oct 12, 2017 22.19 22.98 22.19 22.97 9,266,026 +0.71(+3.21%)
Oct 11, 2017 21.65 22.25 21.25 22.25 17,587,390 -0.18(-0.78%)
Oct 10, 2017 23.00 23.00 22.34 22.43 8,486,090 -0.46(-2.03%)
Oct 09, 2017 23.01 23.20 22.85 22.89 3,041,774 -0.12(-0.52%)
Oct 06, 2017 23.13 23.27 22.95 23.02 6,270,048 -0.00(-0.02%)
Oct 05, 2017 22.82 23.04 22.66 23.02 3,712,792 +0.20(+0.85%)
Oct 04, 2017 22.91 23.05 22.64 22.82 4,500,236 -0.07(-0.33%)
Oct 03, 2017 22.96 23.09 22.66 22.90 4,167,402 +0.02(+0.09%)
Oct 02, 2017 22.84 22.88 22.57 22.88 4,765,722 +0.09(+0.39%)
Sep 29, 2017 22.80 23.08 22.76 22.79 4,536,988 -0.07(-0.33%)
Sep 28, 2017 22.75 22.98 22.57 22.86 5,190,664 +0.10(+0.44%)
Sep 27, 2017 22.70 22.88 22.38 22.77 5,316,996 +0.14(+0.64%)
Sep 26, 2017 22.39 22.70 22.22 22.62 4,625,450 +0.36(+1.59%)
Sep 25, 2017 22.09 22.27 21.88 22.27 4,375,470 +0.14(+0.63%)
Sep 22, 2017 22.05 22.26 21.98 22.12 4,145,330 -0.12(-0.54%)
Sep 21, 2017 22.45 22.58 22.23 22.25 3,265,924 -0.04(-0.16%)
Sep 20, 2017 22.21 22.59 22.14 22.28 6,023,378 +0.18(+0.81%)
Sep 19, 2017 22.07 22.21 22.00 22.10 3,525,772 +0.05(+0.23%)
Sep 18, 2017 21.96 22.12 21.88 22.05 3,484,470 +0.09(+0.39%)
Sep 15, 2017 21.79 21.99 21.68 21.96 6,826,172 +0.18(+0.85%)
Sep 14, 2017 21.70 21.98 21.66 21.78 3,199,828 +0.01(+0.02%)
Sep 13, 2017 21.72 21.89 21.64 21.77 3,598,976 +0.00(+0.00%)
Sep 12, 2017 21.54 21.86 21.48 21.77 3,247,100 +0.29(+1.37%)
Sep 11, 2017 21.46 21.71 21.36 21.48 5,725,864 +0.14(+0.63%)
Sep 08, 2017 20.95 21.36 20.80 21.34 4,667,858 +0.38(+1.81%)
Sep 07, 2017 20.91 21.20 20.38 20.96 9,895,828 -0.22(-1.04%)
Sep 06, 2017 21.19 21.45 21.09 21.18 5,181,052 +0.16(+0.78%)
Sep 05, 2017 21.20 21.32 20.93 21.02 3,810,172 -0.22(-1.04%)
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.