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, 2019 32.31 32.85 32.31 32.67 3,387,352 +0.44(+1.37%)
Sep 27, 2019 32.24 32.29 31.88 32.23 4,709,400 +0.24(+0.75%)
Sep 26, 2019 32.01 32.12 31.83 31.99 3,336,419 -0.11(-0.34%)
Sep 25, 2019 31.74 32.26 31.70 32.10 3,172,245 +0.40(+1.26%)
Sep 24, 2019 32.54 32.64 31.48 31.70 4,989,060 -0.58(-1.80%)
Sep 23, 2019 31.87 32.41 31.70 32.28 3,375,136 +0.42(+1.32%)
Sep 20, 2019 32.41 32.63 31.85 31.86 5,461,000 -0.54(-1.67%)
Sep 19, 2019 32.78 32.91 32.36 32.40 3,379,017 -0.47(-1.43%)
Sep 18, 2019 33.46 33.46 32.42 32.87 5,094,715 -0.70(-2.09%)
Sep 17, 2019 33.44 33.61 32.78 33.57 3,293,784 +0.11(+0.33%)
Sep 16, 2019 33.40 33.78 33.20 33.46 3,328,689 -0.18(-0.54%)
Sep 13, 2019 33.77 34.09 33.58 33.64 3,819,600 +0.01(+0.03%)
Sep 12, 2019 33.50 33.99 33.24 33.63 3,954,902 +0.13(+0.39%)
Sep 11, 2019 32.86 33.50 32.60 33.50 4,533,573 +0.71(+2.17%)
Sep 10, 2019 31.79 32.81 31.61 32.79 4,847,708 +0.72(+2.25%)
Sep 09, 2019 31.72 32.35 31.64 32.07 4,683,940 +0.51(+1.62%)
Sep 06, 2019 31.28 31.88 31.19 31.56 4,006,100 +0.50(+1.61%)
Sep 05, 2019 30.31 31.43 30.31 31.06 4,148,069 +1.10(+3.67%)
Sep 04, 2019 30.02 30.26 29.89 29.96 2,191,096 +0.24(+0.81%)
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.