Fastenal Co (NQ: FAST )

60.13 USD +0.47 (+0.79%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.11 53.25 51.58 51.61 2,909,397 -1.21(-2.29%)
Sep 29, 2021 52.82 53.14 52.58 52.82 1,631,934 +0.15(+0.28%)
Sep 28, 2021 53.88 53.96 52.60 52.67 2,619,950 -1.31(-2.43%)
Sep 27, 2021 53.92 54.17 53.37 53.98 2,227,486 -0.12(-0.22%)
Sep 24, 2021 53.66 54.27 53.55 54.10 1,825,270 +0.23(+0.43%)
Sep 23, 2021 53.26 54.14 53.10 53.87 1,980,282 +0.64(+1.20%)
Sep 22, 2021 53.13 53.49 52.87 53.23 2,359,972 +0.56(+1.06%)
Sep 21, 2021 53.13 53.22 52.26 52.67 2,732,743 -0.23(-0.43%)
Sep 20, 2021 52.24 53.06 52.14 52.90 3,536,443 -0.06(-0.11%)
Sep 17, 2021 53.03 53.10 52.76 52.96 5,437,321 -0.55(-1.03%)
Sep 16, 2021 53.66 53.91 53.47 53.51 2,048,789 -0.25(-0.47%)
Sep 15, 2021 53.07 54.17 52.91 53.76 2,744,863 +0.72(+1.36%)
Sep 14, 2021 53.68 53.81 52.78 53.04 2,782,909 -0.34(-0.64%)
Sep 13, 2021 54.00 54.09 52.98 53.38 2,265,977 -0.20(-0.37%)
Sep 10, 2021 53.56 53.94 53.52 53.58 2,965,442 +0.17(+0.32%)
Sep 09, 2021 54.08 54.09 53.14 53.41 2,325,332 -0.47(-0.87%)
Sep 08, 2021 53.51 54.16 53.47 53.88 2,523,423 -0.13(-0.24%)
Sep 07, 2021 55.80 55.86 53.93 54.01 4,410,629 -1.88(-3.36%)
Sep 03, 2021 56.08 56.22 55.63 55.89 1,671,184 -0.32(-0.57%)
Sep 02, 2021 55.73 56.27 55.71 56.21 5,179,533 +0.75(+1.35%)
Sep 01, 2021 55.87 55.89 55.08 55.46 2,383,398 -0.39(-0.70%)
Aug 31, 2021 56.20 56.29 55.69 55.85 2,023,265 -0.28(-0.50%)
Aug 30, 2021 55.66 56.39 55.58 56.13 1,350,098 +0.46(+0.83%)
Aug 27, 2021 55.78 56.18 55.56 55.67 1,661,287 +0.10(+0.18%)
Aug 26, 2021 55.47 55.71 54.79 55.57 2,156,157 +0.06(+0.11%)
Aug 25, 2021 55.27 55.65 55.08 55.51 2,258,459 +0.41(+0.74%)
Aug 24, 2021 55.53 55.57 54.99 55.10 1,893,412 -0.45(-0.81%)
Aug 23, 2021 55.47 56.17 55.39 55.55 2,147,859 +0.08(+0.14%)
Aug 20, 2021 54.92 56.06 54.92 55.47 5,641,304 +0.41(+0.74%)
Aug 19, 2021 53.94 55.28 53.85 55.06 2,848,760 +0.85(+1.57%)
Aug 18, 2021 54.61 54.97 54.16 54.21 1,937,805 -0.66(-1.20%)
Aug 17, 2021 55.44 55.61 54.48 54.87 2,190,650 -0.75(-1.35%)
Aug 16, 2021 55.32 55.80 55.01 55.62 2,133,442 +0.35(+0.63%)
Aug 13, 2021 55.40 55.48 55.06 55.27 1,274,111 -0.05(-0.09%)
Aug 12, 2021 55.84 55.84 55.24 55.32 1,783,344 -0.35(-0.63%)
Aug 11, 2021 55.16 55.68 55.01 55.67 1,832,221 +0.81(+1.48%)
Aug 10, 2021 54.87 55.33 54.73 54.86 2,618,828 -0.10(-0.18%)
Aug 09, 2021 55.21 55.23 54.86 54.96 1,402,313 -0.30(-0.54%)
Aug 06, 2021 55.45 55.61 55.05 55.26 2,121,827 -0.19(-0.34%)
Aug 05, 2021 55.59 55.85 55.24 55.45 1,753,971 +0.15(+0.27%)
Aug 04, 2021 55.74 55.93 55.16 55.30 1,855,680 -0.64(-1.14%)
Aug 03, 2021 54.92 56.11 54.92 55.94 2,718,861 +1.23(+2.25%)
Aug 02, 2021 55.00 55.31 54.52 54.71 2,690,901 -0.06(-0.11%)
Jul 30, 2021 54.93 55.04 54.54 54.77 3,835,556 -0.08(-0.15%)
Jul 29, 2021 54.20 55.05 54.20 54.85 2,416,671 +0.83(+1.54%)
Jul 28, 2021 54.32 54.33 53.65 54.02 2,512,155 -0.37(-0.68%)
Jul 27, 2021 54.24 54.53 53.86 54.39 4,759,527 +0.04(+0.07%)
Jul 26, 2021 54.36 54.49 53.96 54.35 1,895,469 -0.29(-0.53%)
Jul 23, 2021 54.15 54.74 54.03 54.64 1,878,163 +0.73(+1.35%)
Jul 22, 2021 54.29 54.39 53.85 53.91 1,404,351 -0.33(-0.61%)
Jul 21, 2021 54.35 54.71 53.92 54.24 2,395,255 +0.09(+0.17%)
Jul 20, 2021 53.71 54.34 53.35 54.15 3,204,181 +0.65(+1.21%)
Jul 19, 2021 53.19 53.73 53.01 53.50 5,893,303 -0.09(-0.17%)
Jul 16, 2021 53.60 53.92 53.24 53.59 3,182,465 +0.06(+0.11%)
Jul 15, 2021 53.02 53.74 52.91 53.53 3,614,941 +0.30(+0.56%)
Jul 14, 2021 53.25 53.38 52.37 53.23 3,484,400 +0.07(+0.13%)
Jul 13, 2021 52.93 53.73 52.57 53.16 6,322,586 -1.14(-2.10%)
Jul 12, 2021 54.76 54.76 53.69 54.30 6,863,853 +0.46(+0.85%)
Jul 09, 2021 53.16 53.92 53.12 53.84 2,856,503 +0.84(+1.58%)
Jul 08, 2021 53.25 53.62 52.73 53.00 3,170,001 -0.70(-1.30%)
Jul 07, 2021 52.52 53.84 52.43 53.70 3,149,330 +1.24(+2.36%)
Jul 06, 2021 52.55 52.58 51.53 52.46 3,050,360 -0.14(-0.27%)
Jul 02, 2021 52.12 52.81 52.11 52.60 1,762,644 +0.54(+1.04%)
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.