Fastenal Co (NQ: FAST )

58.55 USD +0.16 (+0.27%)
Streaming Delayed Price Updated: 3:08 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.79 31.10 30.49 30.62 3,064,700 +0.08(+0.26%)
Aug 29, 2019 30.29 30.75 30.02 30.54 2,822,854 +0.67(+2.24%)
Aug 28, 2019 29.56 29.92 29.26 29.87 3,433,164 +0.17(+0.57%)
Aug 27, 2019 29.97 29.98 29.44 29.70 3,992,113 -0.03(-0.10%)
Aug 26, 2019 30.07 30.14 29.45 29.73 2,208,439 +0.07(+0.24%)
Aug 23, 2019 30.56 30.72 29.44 29.66 4,126,800 -1.07(-3.48%)
Aug 22, 2019 30.99 31.01 30.54 30.73 1,985,571 -0.04(-0.13%)
Aug 21, 2019 30.80 31.02 30.67 30.77 1,798,166 +0.29(+0.95%)
Aug 20, 2019 30.64 30.84 30.41 30.48 4,915,493 -0.18(-0.59%)
Aug 19, 2019 30.39 30.73 30.28 30.66 2,599,012 +0.68(+2.27%)
Aug 16, 2019 29.52 30.04 29.31 29.98 3,127,800 +0.70(+2.39%)
Aug 15, 2019 29.29 29.48 29.06 29.28 3,693,912 +0.12(+0.41%)
Aug 14, 2019 29.61 29.67 29.01 29.16 3,356,004 -0.80(-2.67%)
Aug 13, 2019 29.43 30.93 29.21 29.96 6,539,965 +0.57(+1.94%)
Aug 12, 2019 29.51 29.65 29.24 29.39 4,540,017 -0.35(-1.18%)
Aug 09, 2019 29.70 29.87 29.29 29.74 3,080,200 +0.00(+0.00%)
Aug 08, 2019 29.38 29.87 29.38 29.74 6,160,260 +0.48(+1.64%)
Aug 07, 2019 28.75 29.48 28.38 29.26 5,567,686 +0.06(+0.21%)
Aug 06, 2019 28.64 29.55 28.57 29.20 5,753,785 +0.64(+2.24%)
Aug 05, 2019 28.99 29.00 28.41 28.56 5,169,836 -1.06(-3.58%)
Aug 02, 2019 29.38 29.66 28.80 29.62 5,786,900 -0.01(-0.03%)
Aug 01, 2019 30.84 30.99 29.51 29.63 7,953,974 -1.17(-3.80%)
Jul 31, 2019 31.60 31.61 30.52 30.80 7,474,719 -0.81(-2.56%)
Jul 30, 2019 31.16 31.73 31.04 31.61 2,526,128 +0.29(+0.93%)
Jul 29, 2019 31.60 31.83 31.23 31.32 2,637,940 -0.31(-0.98%)
Jul 26, 2019 31.48 31.74 31.29 31.63 2,826,600 +0.19(+0.60%)
Jul 25, 2019 31.95 32.08 31.39 31.44 4,185,630 -0.49(-1.53%)
Jul 24, 2019 31.22 32.00 31.10 31.93 4,233,605 +0.24(+0.76%)
Jul 23, 2019 30.70 31.80 30.70 31.69 4,194,045 +1.05(+3.43%)
Jul 22, 2019 30.52 30.90 30.50 30.64 5,957,716 +0.27(+0.89%)
Jul 19, 2019 30.53 30.91 30.34 30.37 3,201,200 +0.07(+0.23%)
Jul 18, 2019 30.45 30.54 30.04 30.30 5,823,221 -0.29(-0.95%)
Jul 17, 2019 31.21 31.30 30.59 30.59 3,618,635 -0.69(-2.21%)
Jul 16, 2019 30.54 31.39 30.54 31.28 4,699,716 +0.60(+1.96%)
Jul 15, 2019 30.98 31.09 30.66 30.68 3,408,308 -0.27(-0.87%)
Jul 12, 2019 30.36 31.21 30.10 30.95 8,463,600 +0.59(+1.94%)
Jul 11, 2019 29.87 30.45 29.44 30.36 17,244,053 -0.89(-2.85%)
Jul 10, 2019 31.70 31.80 30.91 31.25 8,288,260 -0.32(-1.01%)
Jul 09, 2019 31.61 31.72 31.20 31.57 6,439,775 -0.26(-0.82%)
Jul 08, 2019 32.05 32.13 31.70 31.83 3,462,443 -0.26(-0.81%)
Jul 05, 2019 32.09 32.18 31.68 32.09 1,983,800 -0.17(-0.53%)
Jul 03, 2019 32.26 32.30 31.92 32.26 1,678,300 +0.14(+0.44%)
Jul 02, 2019 32.54 32.61 31.78 32.12 3,206,078 -0.78(-2.36%)
Jul 01, 2019 32.92 33.09 32.37 32.90 4,263,892 +0.30(+0.94%)
Jun 28, 2019 32.34 32.67 32.11 32.59 5,227,000 +0.38(+1.18%)
Jun 27, 2019 32.02 32.30 31.83 32.21 3,425,290 +0.26(+0.81%)
Jun 26, 2019 32.30 32.33 31.92 31.95 3,066,693 -0.19(-0.59%)
Jun 25, 2019 32.59 32.75 32.01 32.14 4,032,455 -0.47(-1.44%)
Jun 24, 2019 32.61 32.83 32.41 32.61 3,102,460 +0.01(+0.03%)
Jun 21, 2019 33.01 33.12 32.47 32.60 6,595,700 -0.64(-1.93%)
Jun 20, 2019 32.94 33.24 32.55 33.24 6,642,381 +0.84(+2.59%)
Jun 19, 2019 32.14 32.53 31.84 32.40 3,078,677 +0.29(+0.90%)
Jun 18, 2019 31.60 32.24 31.48 32.11 4,010,626 +0.77(+2.46%)
Jun 17, 2019 31.76 31.79 31.30 31.34 2,589,387 -0.31(-0.98%)
Jun 14, 2019 32.67 32.68 31.13 31.65 3,531,800 -1.08(-3.30%)
Jun 13, 2019 32.41 32.90 32.26 32.73 2,958,658 +0.46(+1.43%)
Jun 12, 2019 32.43 32.63 32.09 32.27 2,955,057 -0.08(-0.25%)
Jun 11, 2019 32.91 33.03 32.26 32.35 2,316,151 -0.29(-0.89%)
Jun 10, 2019 32.43 32.77 32.33 32.64 2,194,458 +0.38(+1.18%)
Jun 07, 2019 32.04 32.56 31.89 32.26 4,010,700 +0.30(+0.94%)
Jun 06, 2019 32.23 32.59 31.44 31.96 5,133,674 -0.22(-0.68%)
Jun 05, 2019 31.87 32.23 31.25 32.18 3,725,365 +0.40(+1.26%)
Jun 04, 2019 31.22 31.80 31.11 31.78 4,160,251 +0.92(+2.98%)
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.