Fastenal Co (NQ: FAST )

55.02 USD +0.19 (+0.35%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.83 20.92 20.68 20.72 3,411,160 -0.18(-0.87%)
Mar 30, 2015 20.70 21.00 20.66 20.90 3,156,248 +0.32(+1.53%)
Mar 27, 2015 20.65 20.75 20.51 20.58 3,559,696 -0.15(-0.70%)
Mar 26, 2015 20.84 20.96 20.67 20.73 4,455,434 -0.21(-1.03%)
Mar 25, 2015 21.29 21.35 20.95 20.95 6,187,540 -0.25(-1.18%)
Mar 24, 2015 21.08 21.42 21.08 21.20 5,745,476 +0.08(+0.40%)
Mar 23, 2015 21.16 21.27 20.95 21.11 9,461,348 -0.04(-0.19%)
Mar 20, 2015 21.41 21.41 21.08 21.15 10,810,336 -0.09(-0.40%)
Mar 19, 2015 21.39 21.41 21.13 21.24 5,053,908 -0.19(-0.89%)
Mar 18, 2015 21.25 21.47 21.05 21.42 9,130,128 +0.13(+0.61%)
Mar 17, 2015 20.54 21.75 20.54 21.30 15,954,512 +0.62(+2.99%)
Mar 16, 2015 20.46 20.73 20.40 20.68 4,230,994 +0.26(+1.29%)
Mar 13, 2015 20.60 20.60 20.11 20.42 4,966,352 -0.08(-0.41%)
Mar 12, 2015 20.40 20.52 20.16 20.50 6,999,830 +0.29(+1.43%)
Mar 11, 2015 20.36 20.45 20.16 20.21 7,978,890 -0.09(-0.43%)
Mar 10, 2015 20.26 20.52 20.05 20.30 7,327,952 -0.13(-0.66%)
Mar 09, 2015 20.25 20.50 20.14 20.43 5,542,506 +0.16(+0.78%)
Mar 06, 2015 20.16 20.35 20.07 20.27 7,186,786 -0.03(-0.17%)
Mar 05, 2015 19.88 20.38 19.80 20.31 11,060,224 +0.40(+2.01%)
Mar 04, 2015 20.00 20.55 19.74 19.91 20,691,722 -0.64(-3.11%)
Mar 03, 2015 20.64 20.77 20.51 20.55 15,635,988 -0.20(-0.96%)
Mar 02, 2015 20.75 20.77 20.47 20.75 15,282,374 -0.02(-0.12%)
Feb 27, 2015 21.19 21.23 20.77 20.77 4,820,406 -0.33(-1.56%)
Feb 26, 2015 21.24 21.25 21.08 21.11 3,142,312 -0.11(-0.52%)
Feb 25, 2015 21.07 21.26 20.98 21.21 8,608,734 +0.17(+0.78%)
Feb 24, 2015 21.10 21.17 20.91 21.05 7,368,820 -0.05(-0.25%)
Feb 23, 2015 21.38 21.44 21.07 21.10 4,502,520 -0.28(-1.31%)
Feb 20, 2015 21.46 21.46 21.25 21.38 5,296,340 -0.10(-0.45%)
Feb 19, 2015 21.51 21.67 21.45 21.48 3,911,898 -0.05(-0.23%)
Feb 18, 2015 21.31 21.66 21.29 21.53 4,381,626 +0.23(+1.06%)
Feb 17, 2015 21.26 21.42 21.17 21.30 5,630,260 +0.05(+0.26%)
Feb 13, 2015 21.24 21.25 21.25 21.25 8,728,600 +0.13(+0.63%)
Feb 12, 2015 21.09 21.17 20.49 21.12 11,185,590 +0.02(+0.09%)
Feb 11, 2015 21.20 21.31 21.05 21.10 5,272,614 -0.16(-0.74%)
Feb 10, 2015 21.31 21.31 20.88 21.25 5,251,082 +0.12(+0.59%)
Feb 09, 2015 21.09 21.41 21.07 21.13 4,965,898 -0.04(-0.18%)
Feb 06, 2015 21.11 21.33 20.92 21.17 8,371,288 +0.14(+0.65%)
Feb 05, 2015 21.06 21.18 20.83 21.03 9,579,418 -0.08(-0.38%)
Feb 04, 2015 22.32 22.33 21.02 21.11 18,199,530 -1.78(-7.78%)
Feb 03, 2015 22.64 22.91 22.61 22.89 3,720,944 +0.40(+1.80%)
Feb 02, 2015 22.21 22.58 21.99 22.49 5,426,780 +0.29(+1.28%)
Jan 30, 2015 22.32 22.48 22.14 22.20 5,082,660 -0.29(-1.31%)
Jan 29, 2015 22.27 22.57 22.11 22.50 4,510,544 +0.13(+0.58%)
Jan 28, 2015 22.64 22.75 22.33 22.36 3,602,272 -0.34(-1.48%)
Jan 27, 2015 22.74 22.74 22.47 22.70 3,359,206 -0.35(-1.52%)
Jan 26, 2015 23.12 23.27 23.00 23.05 2,558,110 -0.10(-0.41%)
Jan 23, 2015 23.25 23.39 23.11 23.14 2,910,328 -0.08(-0.34%)
Jan 22, 2015 23.08 23.33 22.80 23.23 3,166,224 +0.29(+1.26%)
Jan 21, 2015 22.60 23.02 22.51 22.93 3,231,604 +0.23(+1.04%)
Jan 20, 2015 22.66 22.84 22.47 22.70 4,336,658 +0.08(+0.33%)
Jan 16, 2015 21.97 22.65 21.86 22.62 6,536,290 +0.63(+2.86%)
Jan 15, 2015 22.54 23.03 21.92 22.00 9,897,020 -0.47(-2.09%)
Jan 14, 2015 22.77 22.88 22.19 22.46 8,673,142 -0.48(-2.07%)
Jan 13, 2015 23.00 23.51 22.66 22.94 5,819,724 +0.11(+0.48%)
Jan 12, 2015 22.95 23.12 22.67 22.83 2,846,940 -0.17(-0.72%)
Jan 09, 2015 23.24 23.29 22.98 23.00 4,170,334 -0.26(-1.14%)
Jan 08, 2015 22.98 23.27 22.91 23.26 3,183,980 +0.51(+2.26%)
Jan 07, 2015 22.87 23.00 22.57 22.75 4,293,846 -0.15(-0.66%)
Jan 06, 2015 23.34 23.35 22.60 22.89 3,578,996 -0.40(-1.71%)
Jan 05, 2015 23.58 23.63 23.20 23.29 3,827,680 -0.41(-1.72%)
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.