Fastenal Co (NQ: FAST )

56.25 USD +0.57 (+1.02%)
Streaming Delayed Price Updated: 2:28 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 36.86 37.18 36.84 36.95 2,141,800 +0.01(+0.01%)
Dec 30, 2019 37.00 37.14 36.85 36.95 1,392,993 -0.03(-0.09%)
Dec 27, 2019 37.00 37.08 36.66 36.98 1,737,900 +0.04(+0.11%)
Dec 26, 2019 37.00 37.00 36.68 36.94 1,834,041 -0.07(-0.19%)
Dec 24, 2019 37.06 37.06 36.74 37.01 810,200 +0.08(+0.22%)
Dec 23, 2019 37.39 37.43 36.85 36.93 2,679,299 -0.19(-0.51%)
Dec 20, 2019 37.24 37.24 36.72 37.12 6,381,100 +0.33(+0.88%)
Dec 19, 2019 36.81 36.91 36.59 36.79 2,199,036 -0.05(-0.12%)
Dec 18, 2019 36.81 36.86 36.55 36.84 3,034,271 -0.03(-0.08%)
Dec 17, 2019 37.79 37.79 36.72 36.87 3,797,596 -0.54(-1.44%)
Dec 16, 2019 37.24 37.46 37.07 37.41 3,014,975 +0.38(+1.03%)
Dec 13, 2019 37.49 37.94 36.94 37.03 4,048,500 -0.62(-1.65%)
Dec 12, 2019 36.21 37.74 35.97 37.65 6,002,848 +1.42(+3.91%)
Dec 11, 2019 36.08 36.32 35.84 36.24 1,988,446 +0.30(+0.82%)
Dec 10, 2019 36.04 36.22 35.80 35.94 2,400,170 -0.17(-0.47%)
Dec 09, 2019 35.96 36.27 35.91 36.11 3,054,236 +0.17(+0.47%)
Dec 06, 2019 35.58 36.12 35.58 35.94 3,779,800 +0.66(+1.87%)
Dec 05, 2019 35.65 36.48 35.18 35.28 5,737,187 +0.22(+0.63%)
Dec 04, 2019 35.05 35.36 34.99 35.06 3,811,765 +0.15(+0.43%)
Dec 03, 2019 34.52 35.03 34.03 34.91 3,241,898 -0.05(-0.14%)
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.