Fastenal Co (NQ: FAST )

55.32 USD -0.36 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.81 34.84 33.49 34.22 8,622,800 -0.80(-2.28%)
Feb 27, 2020 35.37 36.45 34.76 35.02 8,835,246 -0.94(-2.61%)
Feb 26, 2020 36.67 36.83 35.89 35.96 4,487,764 -0.20(-0.55%)
Feb 25, 2020 37.98 38.18 35.97 36.16 5,996,750 -1.60(-4.24%)
Feb 24, 2020 38.05 38.39 37.24 37.76 3,934,852 -1.10(-2.83%)
Feb 21, 2020 38.84 39.18 38.45 38.86 4,124,000 -0.16(-0.41%)
Feb 20, 2020 38.41 39.30 38.29 39.02 3,301,448 +0.73(+1.91%)
Feb 19, 2020 38.37 38.66 38.19 38.29 1,706,045 +0.00(+0.00%)
Feb 18, 2020 38.28 38.44 37.88 38.29 2,287,847 -0.03(-0.08%)
Feb 14, 2020 38.23 38.56 38.01 38.32 2,745,800 +0.08(+0.21%)
Feb 13, 2020 38.15 38.47 37.99 38.24 2,270,819 -0.10(-0.26%)
Feb 12, 2020 37.90 38.40 37.90 38.34 2,477,488 +0.52(+1.37%)
Feb 11, 2020 37.10 37.95 37.09 37.82 4,432,232 +0.88(+2.38%)
Feb 10, 2020 37.16 37.27 36.69 36.94 4,827,845 -0.41(-1.10%)
Feb 07, 2020 37.66 37.95 37.12 37.35 3,342,700 -0.55(-1.45%)
Feb 06, 2020 38.00 38.24 37.55 37.90 3,126,104 +0.25(+0.66%)
Feb 05, 2020 37.55 37.67 37.17 37.65 4,071,266 +0.72(+1.95%)
Feb 04, 2020 36.50 37.24 36.26 36.93 3,614,854 +1.08(+3.00%)
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.