Fastenal Co (NQ: FAST )

56.62 USD +0.45 (+0.80%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.25 21.30 20.71 20.75 4,725,640 -0.52(-2.44%)
May 28, 2015 21.25 21.37 21.20 21.27 2,972,444 -0.03(-0.16%)
May 27, 2015 21.21 21.33 21.08 21.31 2,152,192 +0.13(+0.60%)
May 26, 2015 21.20 21.27 21.08 21.18 3,703,304 -0.02(-0.08%)
May 22, 2015 21.27 21.20 21.20 21.20 1,994,200 -0.14(-0.68%)
May 21, 2015 21.26 21.48 21.25 21.34 2,289,206 +0.06(+0.28%)
May 20, 2015 21.35 21.36 21.22 21.29 1,864,140 +0.02(+0.12%)
May 19, 2015 21.32 21.32 21.05 21.26 2,491,694 -0.07(-0.35%)
May 18, 2015 21.32 21.48 21.15 21.33 3,503,180 -0.05(-0.26%)
May 15, 2015 21.67 21.71 21.35 21.39 3,742,270 -0.25(-1.13%)
May 14, 2015 21.52 21.64 21.45 21.64 2,921,770 +0.22(+1.03%)
May 13, 2015 21.50 21.58 21.38 21.42 5,071,932 -0.09(-0.42%)
May 12, 2015 21.17 21.59 21.04 21.50 4,239,476 +0.27(+1.28%)
May 11, 2015 21.30 21.36 21.15 21.23 3,178,848 -0.13(-0.60%)
May 08, 2015 21.25 21.57 21.08 21.36 4,084,236 +0.35(+1.67%)
May 07, 2015 20.77 20.77 20.77 21.01 3,455,876 +0.17(+0.80%)
May 06, 2015 20.83 20.92 20.62 20.84 3,884,570 +0.02(+0.11%)
May 05, 2015 21.39 21.41 20.77 20.82 8,327,442 -0.76(-3.50%)
May 04, 2015 21.42 21.62 21.38 21.58 4,277,792 +0.16(+0.72%)
May 01, 2015 21.36 21.50 21.22 21.42 4,924,806 +0.11(+0.52%)
Apr 30, 2015 21.52 21.63 21.22 21.31 8,514,024 -0.22(-1.03%)
Apr 29, 2015 21.29 21.70 21.16 21.53 7,846,536 +0.17(+0.80%)
Apr 28, 2015 21.14 21.45 21.00 21.36 7,279,144 +0.16(+0.74%)
Apr 27, 2015 20.89 21.43 20.79 21.20 8,479,846 +0.39(+1.87%)
Apr 24, 2015 20.93 20.93 20.59 20.82 5,215,936 -0.22(-1.05%)
Apr 23, 2015 20.70 21.13 20.67 21.04 6,128,918 +0.24(+1.18%)
Apr 22, 2015 20.68 20.92 20.62 20.79 5,463,960 +0.16(+0.78%)
Apr 21, 2015 20.50 20.73 20.43 20.63 6,157,470 +0.23(+1.13%)
Apr 20, 2015 20.38 20.48 20.22 20.40 5,244,686 +0.13(+0.64%)
Apr 17, 2015 20.41 20.50 20.20 20.27 6,430,758 -0.24(-1.17%)
Apr 16, 2015 20.73 20.80 20.39 20.51 6,831,208 -0.17(-0.82%)
Apr 15, 2015 20.90 21.00 20.56 20.68 9,002,912 -0.22(-1.04%)
Apr 14, 2015 20.86 21.00 20.18 20.90 19,133,654 +0.89(+4.44%)
Apr 13, 2015 20.07 20.15 19.89 20.01 9,021,522 +0.01(+0.02%)
Apr 10, 2015 20.20 20.25 19.95 20.00 8,222,758 -0.19(-0.92%)
Apr 09, 2015 20.26 20.30 20.01 20.19 4,811,008 -0.04(-0.20%)
Apr 08, 2015 20.17 20.34 20.12 20.23 4,347,798 +0.06(+0.29%)
Apr 07, 2015 20.35 20.55 20.03 20.17 6,899,082 -0.39(-1.91%)
Apr 06, 2015 20.46 20.68 20.42 20.57 5,209,540 +0.04(+0.19%)
Apr 02, 2015 20.65 20.52 20.52 20.52 4,071,000 -0.10(-0.46%)
Apr 01, 2015 20.64 20.77 20.47 20.62 4,105,064 -0.10(-0.47%)
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%)
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.