Fastenal Co (NQ: FAST )

55.66 USD -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.61 22.78 22.36 22.45 3,138,464 -0.15(-0.66%)
Sep 29, 2014 22.55 22.86 22.45 22.60 2,898,000 -0.15(-0.66%)
Sep 26, 2014 22.46 22.81 22.46 22.75 1,898,182 +0.24(+1.07%)
Sep 25, 2014 23.05 23.05 22.48 22.51 2,761,290 -0.56(-2.41%)
Sep 24, 2014 22.70 23.09 22.66 23.07 2,121,774 +0.38(+1.65%)
Sep 23, 2014 22.83 22.87 22.66 22.69 2,165,846 -0.14(-0.59%)
Sep 22, 2014 23.01 23.11 22.73 22.83 1,935,056 -0.29(-1.27%)
Sep 19, 2014 23.24 23.33 22.91 23.12 5,378,486 -0.04(-0.16%)
Sep 18, 2014 23.10 23.17 22.92 23.16 2,506,106 +0.27(+1.16%)
Sep 17, 2014 22.97 23.02 22.73 22.89 3,195,610 -0.02(-0.09%)
Sep 16, 2014 22.90 22.99 22.66 22.91 2,047,422 +0.01(+0.04%)
Sep 15, 2014 22.89 22.96 22.73 22.90 2,117,724 +0.00(+0.00%)
Sep 12, 2014 23.00 23.08 22.76 22.90 2,711,084 -0.15(-0.65%)
Sep 11, 2014 23.11 23.18 22.96 23.05 1,795,140 -0.19(-0.80%)
Sep 10, 2014 23.12 23.26 23.06 23.24 2,023,106 +0.09(+0.39%)
Sep 09, 2014 23.24 23.34 23.06 23.14 2,030,868 -0.15(-0.64%)
Sep 08, 2014 23.46 23.62 23.29 23.30 1,966,016 -0.21(-0.89%)
Sep 05, 2014 23.50 23.55 23.29 23.50 3,130,832 -0.08(-0.34%)
Sep 04, 2014 22.76 23.71 22.76 23.58 7,641,856 +0.90(+3.99%)
Sep 03, 2014 22.72 22.77 22.59 22.68 1,529,514 +0.09(+0.40%)
Sep 02, 2014 22.70 22.82 22.46 22.59 2,400,384 -0.05(-0.22%)
Aug 29, 2014 22.75 22.64 22.64 22.64 1,530,400 +0.03(+0.13%)
Aug 28, 2014 22.64 22.70 22.48 22.61 1,179,726 -0.04(-0.20%)
Aug 27, 2014 22.85 22.94 22.57 22.66 1,974,390 -0.21(-0.92%)
Aug 26, 2014 22.87 22.94 22.73 22.86 2,193,108 -0.02(-0.09%)
Aug 25, 2014 22.86 22.99 22.78 22.89 1,495,300 +0.08(+0.33%)
Aug 22, 2014 22.67 22.89 22.67 22.81 1,880,792 +0.01(+0.04%)
Aug 21, 2014 22.66 22.84 22.50 22.80 2,335,554 +0.13(+0.57%)
Aug 20, 2014 22.50 22.74 22.45 22.67 2,936,532 +0.20(+0.87%)
Aug 19, 2014 22.39 22.56 22.33 22.48 3,276,802 +0.11(+0.51%)
Aug 18, 2014 22.08 22.36 22.00 22.36 2,608,254 +0.45(+2.05%)
Aug 15, 2014 22.58 22.61 21.80 21.91 6,174,598 -0.54(-2.43%)
Aug 14, 2014 22.25 22.47 22.12 22.45 3,766,902 +0.26(+1.19%)
Aug 13, 2014 22.49 22.67 22.12 22.19 3,932,820 -0.33(-1.49%)
Aug 12, 2014 22.15 22.78 22.14 22.52 4,923,366 +0.25(+1.15%)
Aug 11, 2014 22.32 22.43 22.26 22.27 3,023,662 +0.02(+0.11%)
Aug 08, 2014 22.00 22.26 21.96 22.25 2,458,688 +0.33(+1.51%)
Aug 07, 2014 22.12 22.23 21.86 21.92 3,265,482 -0.08(-0.36%)
Aug 06, 2014 21.75 22.02 21.70 22.00 3,903,892 +0.12(+0.57%)
Aug 05, 2014 22.15 22.21 21.72 21.87 7,632,906 -0.39(-1.75%)
Aug 04, 2014 22.09 22.29 21.92 22.26 3,181,004 +0.20(+0.91%)
Aug 01, 2014 22.17 22.24 21.92 22.06 3,487,726 -0.12(-0.53%)
Jul 31, 2014 22.42 22.42 22.08 22.18 8,484,912 -0.29(-1.30%)
Jul 30, 2014 22.50 22.55 22.40 22.47 5,875,102 -0.03(-0.13%)
Jul 29, 2014 22.50 22.55 22.48 22.50 4,931,692 -0.00(-0.02%)
Jul 28, 2014 22.52 22.64 22.45 22.50 4,714,816 -0.07(-0.32%)
Jul 25, 2014 22.46 22.60 22.40 22.58 3,362,978 +0.07(+0.32%)
Jul 24, 2014 22.43 22.58 22.38 22.50 4,320,806 +0.21(+0.92%)
Jul 23, 2014 22.36 22.38 22.17 22.30 4,261,920 -0.17(-0.73%)
Jul 22, 2014 22.51 22.64 22.40 22.46 3,991,706 -0.04(-0.16%)
Jul 21, 2014 22.56 22.61 22.48 22.50 2,684,512 -0.18(-0.79%)
Jul 18, 2014 22.57 22.73 22.45 22.68 4,549,052 +0.17(+0.73%)
Jul 17, 2014 22.61 22.79 22.50 22.51 5,150,444 -0.25(-1.08%)
Jul 16, 2014 22.56 22.79 22.42 22.76 7,613,080 +0.26(+1.18%)
Jul 15, 2014 22.75 22.79 22.38 22.50 11,228,980 -0.25(-1.10%)
Jul 14, 2014 23.16 23.20 22.74 22.75 7,066,624 -0.33(-1.43%)
Jul 11, 2014 23.12 23.18 22.58 23.08 15,236,728 -1.00(-4.16%)
Jul 10, 2014 24.09 24.39 24.05 24.08 8,078,366 -0.43(-1.74%)
Jul 09, 2014 24.85 24.89 24.43 24.50 3,626,250 -0.25(-0.99%)
Jul 08, 2014 24.86 24.92 24.63 24.75 3,128,728 -0.13(-0.52%)
Jul 07, 2014 25.08 25.09 24.79 24.88 3,673,386 -0.16(-0.64%)
Jul 03, 2014 24.75 25.04 25.04 25.04 1,444,800 +0.39(+1.56%)
Jul 02, 2014 24.61 24.77 24.58 24.66 2,092,358 +0.01(+0.04%)
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.