Fastenal Co (NQ: FAST )

56.52 USD +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.34 30.90 29.98 30.59 7,071,700 -0.13(-0.42%)
May 30, 2019 30.63 31.02 30.50 30.72 4,135,780 +0.22(+0.72%)
May 29, 2019 30.30 30.76 30.11 30.50 4,156,461 +0.12(+0.40%)
May 28, 2019 30.91 31.13 30.31 30.38 6,998,340 -0.48(-1.56%)
May 24, 2019 31.50 31.65 30.71 30.86 5,881,400 -0.48(-1.53%)
May 23, 2019 31.92 32.72 31.02 31.34 4,840,990 -0.80(-2.49%)
May 22, 2019 32.42 32.61 32.13 32.14 2,987,942 -0.37(-1.12%)
May 21, 2019 32.33 32.78 32.28 32.51 3,022,952 +0.46(+1.42%)
May 20, 2019 31.60 32.26 31.56 32.05 3,710,968 -0.04(-0.11%)
May 17, 2019 32.12 32.43 31.86 32.08 4,172,800 -0.22(-0.68%)
May 16, 2019 32.38 32.79 32.22 32.30 3,623,198 +0.15(+0.45%)
May 15, 2019 31.83 32.33 31.75 32.16 4,443,666 +0.08(+0.25%)
May 14, 2019 31.92 32.38 31.88 32.08 3,415,160 +0.19(+0.60%)
May 13, 2019 32.05 32.15 31.58 31.89 5,539,308 -0.93(-2.83%)
May 10, 2019 32.79 33.03 32.22 32.82 4,765,400 -0.19(-0.56%)
May 09, 2019 32.62 33.19 32.45 33.01 4,444,254 -0.08(-0.26%)
May 08, 2019 33.25 33.45 33.02 33.09 5,096,192 -0.16(-0.48%)
May 07, 2019 33.35 33.52 32.85 33.25 8,447,882 -0.73(-2.15%)
May 06, 2019 33.47 34.09 33.46 33.98 7,877,482 -1.46(-4.11%)
May 03, 2019 35.12 35.49 34.96 35.44 5,392,200 +0.51(+1.46%)
May 02, 2019 34.58 34.94 34.39 34.92 5,282,276 +0.29(+0.84%)
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.