Fastenal Co (NQ: FAST )

59.17 USD -1.77 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.86 45.86 44.84 45.09 3,735,391 -0.24(-0.53%)
Sep 29, 2020 45.72 46.13 45.17 45.33 2,992,895 -0.44(-0.96%)
Sep 28, 2020 45.44 45.99 45.24 45.77 2,823,764 +0.89(+1.98%)
Sep 25, 2020 43.98 45.17 43.86 44.88 2,607,000 +0.60(+1.36%)
Sep 24, 2020 44.25 45.12 44.03 44.28 2,639,557 +0.09(+0.20%)
Sep 23, 2020 44.57 44.95 44.10 44.19 2,939,860 -0.60(-1.34%)
Sep 22, 2020 43.83 44.90 43.69 44.79 3,558,562 +1.07(+2.45%)
Sep 21, 2020 43.57 43.74 43.05 43.72 3,240,849 -0.32(-0.73%)
Sep 18, 2020 44.35 44.92 43.41 44.04 5,393,200 -0.22(-0.50%)
Sep 17, 2020 43.63 44.44 43.26 44.26 5,557,834 +0.00(+0.00%)
Sep 16, 2020 44.97 45.17 44.19 44.26 3,339,017 -0.42(-0.94%)
Sep 15, 2020 44.45 44.97 44.42 44.68 2,643,123 +0.35(+0.79%)
Sep 14, 2020 44.44 44.51 44.06 44.33 2,492,530 +0.30(+0.68%)
Sep 11, 2020 44.14 44.46 43.47 44.03 3,850,800 +0.07(+0.16%)
Sep 10, 2020 45.19 45.35 43.71 43.96 3,629,655 -1.27(-2.81%)
Sep 09, 2020 44.32 45.65 44.29 45.23 4,428,930 +1.52(+3.48%)
Sep 08, 2020 44.82 45.25 43.64 43.71 7,211,810 -2.56(-5.53%)
Sep 04, 2020 47.55 47.55 45.51 46.27 5,448,800 -0.75(-1.60%)
Sep 03, 2020 48.94 49.12 46.51 47.02 5,375,583 -2.65(-5.34%)
Sep 02, 2020 49.57 49.86 49.27 49.67 4,811,226 +0.18(+0.36%)
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.