Fastenal Co (NQ: FAST )

51.87 -0.46 (-0.88%)
Streaming Delayed Price Updated: 12:45 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 51.30 51.59 51.18 51.26 2,024,696 +0.28(+0.55%)
May 27, 2021 51.49 51.74 50.93 50.98 2,989,456 -0.15(-0.30%)
May 26, 2021 50.93 51.15 50.66 51.13 1,921,102 +0.21(+0.42%)
May 25, 2021 51.22 51.34 50.78 50.92 2,029,735 -0.15(-0.30%)
May 24, 2021 50.81 51.30 50.62 51.07 1,680,532 +0.46(+0.92%)
May 21, 2021 50.85 51.22 50.40 50.61 2,652,124 +0.03(+0.06%)
May 20, 2021 50.12 50.77 50.06 50.58 2,194,440 +0.40(+0.79%)
May 19, 2021 50.36 50.55 49.57 50.18 2,684,154 -0.45(-0.90%)
May 18, 2021 51.97 52.17 50.60 50.64 3,579,965 -1.23(-2.37%)
May 17, 2021 52.20 52.20 51.42 51.87 1,888,739 -0.22(-0.43%)
May 14, 2021 51.82 52.24 51.39 52.09 2,281,761 +0.64(+1.24%)
May 13, 2021 50.57 51.73 50.36 51.45 2,227,585 +1.20(+2.38%)
May 12, 2021 50.64 51.26 50.21 50.25 3,176,492 -0.86(-1.68%)
May 11, 2021 51.68 51.89 50.98 51.11 4,380,695 -0.83(-1.60%)
May 10, 2021 51.43 52.49 51.30 51.94 3,190,230 +0.48(+0.94%)
May 07, 2021 51.46 51.69 50.90 51.46 3,167,526 +0.36(+0.70%)
May 06, 2021 51.45 51.76 50.80 51.10 4,449,916 -1.26(-2.40%)
May 05, 2021 51.72 52.40 51.17 52.36 3,715,104 +0.86(+1.67%)
May 04, 2021 51.16 51.78 50.86 51.50 3,365,682 +0.28(+0.55%)
May 03, 2021 50.73 51.36 50.45 51.22 3,159,831 +0.70(+1.38%)
Apr 30, 2021 50.98 51.57 50.44 50.52 5,377,813 -0.57(-1.12%)
Apr 29, 2021 50.23 51.30 50.03 51.09 2,840,872 +1.15(+2.29%)
Apr 28, 2021 50.04 50.17 49.64 49.95 2,001,686 -0.22(-0.43%)
Apr 27, 2021 49.93 50.23 49.74 50.16 2,588,231 -0.01(-0.02%)
Apr 26, 2021 50.42 50.61 49.96 50.17 2,289,751 -0.25(-0.50%)
Apr 23, 2021 50.04 50.73 49.81 50.43 2,309,862 +0.69(+1.38%)
Apr 22, 2021 49.98 50.36 49.68 49.74 3,518,368 -0.30(-0.60%)
Apr 21, 2021 49.33 50.10 49.24 50.04 2,544,458 +0.89(+1.82%)
Apr 20, 2021 49.32 49.32 48.77 49.14 2,904,454 +0.32(+0.65%)
Apr 19, 2021 48.64 48.90 48.06 48.83 2,810,346 +0.25(+0.51%)
Apr 16, 2021 48.32 48.69 47.99 48.58 3,975,449 +0.14(+0.30%)
Apr 15, 2021 48.37 48.48 47.87 48.43 3,694,784 +0.32(+0.66%)
Apr 14, 2021 48.05 48.96 47.71 48.12 4,484,326 +0.08(+0.16%)
Apr 13, 2021 47.20 48.07 46.68 48.04 7,873,163 -0.70(-1.44%)
Apr 12, 2021 48.06 48.87 47.90 48.74 5,962,509 +0.62(+1.30%)
Apr 09, 2021 48.17 48.28 47.31 48.12 4,544,144 -0.15(-0.32%)
Apr 08, 2021 48.10 48.41 47.89 48.27 3,661,997 +0.28(+0.58%)
Apr 07, 2021 49.17 49.21 47.94 47.99 3,638,898 -1.29(-2.61%)
Apr 06, 2021 49.24 49.66 49.10 49.28 3,009,579 -0.16(-0.33%)
Apr 05, 2021 49.41 49.54 48.92 49.44 3,204,000 +0.32(+0.65%)
Apr 01, 2021 48.41 49.17 48.30 49.12 3,059,462 +0.80(+1.65%)
Mar 31, 2021 48.80 48.98 48.27 48.33 3,382,824 -0.33(-0.67%)
Mar 30, 2021 48.41 48.79 48.08 48.65 2,557,047 -0.06(-0.12%)
Mar 29, 2021 48.64 49.11 48.41 48.71 3,081,589 +0.12(+0.24%)
Mar 26, 2021 47.33 48.64 47.29 48.60 2,832,651 +1.29(+2.72%)
Mar 25, 2021 46.53 47.49 46.10 47.31 3,373,449 +0.95(+2.05%)
Mar 24, 2021 45.85 46.74 45.85 46.36 2,758,658 +0.51(+1.11%)
Mar 23, 2021 46.04 46.49 45.68 45.85 3,039,086 -0.27(-0.58%)
Mar 22, 2021 45.67 46.23 45.40 46.12 3,059,068 +0.34(+0.73%)
Mar 19, 2021 45.67 46.09 45.11 45.78 16,317,238 +0.12(+0.27%)
Mar 18, 2021 46.15 46.47 45.56 45.65 3,197,957 -0.87(-1.88%)
Mar 17, 2021 45.94 46.66 45.76 46.53 3,012,713 +0.66(+1.45%)
Mar 16, 2021 46.16 46.64 45.86 45.87 3,796,075 -0.39(-0.85%)
Mar 15, 2021 45.73 46.46 45.60 46.26 4,300,364 +0.94(+2.08%)
Mar 12, 2021 44.75 45.39 44.52 45.32 3,373,149 +0.75(+1.68%)
Mar 11, 2021 44.50 44.97 44.26 44.57 2,448,822 +0.21(+0.48%)
Mar 10, 2021 44.21 44.67 43.88 44.36 2,730,737 +0.44(+1.01%)
Mar 09, 2021 43.62 44.19 43.46 43.91 3,711,746 +0.99(+2.31%)
Mar 08, 2021 43.32 43.77 42.86 42.92 3,425,065 -0.50(-1.15%)
Mar 05, 2021 42.80 43.57 41.92 43.42 4,346,255 +0.97(+2.29%)
Mar 04, 2021 44.36 44.41 41.69 42.45 6,279,255 -2.19(-4.91%)
Mar 03, 2021 45.38 45.80 44.64 44.65 3,903,184 -0.99(-2.17%)
Mar 02, 2021 46.61 46.61 45.43 45.64 3,902,257 -0.95(-2.04%)
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.