Fastenal Co (NQ: FAST )

56.05 USD -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.77 50.96 50.22 50.28 3,251,399 -0.34(-0.67%)
Mar 30, 2021 50.37 50.76 50.02 50.62 2,457,704 -0.06(-0.12%)
Mar 29, 2021 50.61 51.10 50.37 50.68 2,961,867 +0.12(+0.24%)
Mar 26, 2021 49.24 50.61 49.20 50.56 2,722,600 +1.34(+2.72%)
Mar 25, 2021 48.41 49.41 47.96 49.22 3,242,388 +0.99(+2.05%)
Mar 24, 2021 47.70 48.63 47.70 48.23 2,651,482 +0.53(+1.11%)
Mar 23, 2021 47.90 48.37 47.53 47.70 2,921,015 -0.28(-0.58%)
Mar 22, 2021 47.52 48.10 47.23 47.98 2,940,221 +0.35(+0.73%)
Mar 19, 2021 47.52 47.95 46.93 47.63 15,683,300 +0.13(+0.27%)
Mar 18, 2021 48.02 48.35 47.40 47.50 3,073,714 -0.91(-1.88%)
Mar 17, 2021 47.80 48.55 47.61 48.41 2,895,667 +0.69(+1.45%)
Mar 16, 2021 48.03 48.53 47.71 47.72 3,648,595 -0.41(-0.85%)
Mar 15, 2021 47.58 48.34 47.44 48.13 4,133,291 +0.98(+2.08%)
Mar 12, 2021 46.56 47.22 46.32 47.15 3,242,100 +0.78(+1.68%)
Mar 11, 2021 46.30 46.79 46.05 46.37 2,353,684 +0.22(+0.48%)
Mar 10, 2021 46.00 46.47 45.65 46.15 2,624,646 +0.46(+1.01%)
Mar 09, 2021 45.38 45.98 45.22 45.69 3,567,542 +1.03(+2.31%)
Mar 08, 2021 45.07 45.54 44.59 44.66 3,291,999 -0.52(-1.15%)
Mar 05, 2021 44.53 45.33 43.61 45.18 4,177,400 +1.01(+2.29%)
Mar 04, 2021 46.15 46.21 43.37 44.17 6,035,301 -2.28(-4.91%)
Mar 03, 2021 47.21 47.65 46.44 46.45 3,751,542 -1.03(-2.17%)
Mar 02, 2021 48.49 48.49 47.27 47.48 3,750,651 -0.99(-2.04%)
Mar 01, 2021 46.44 48.79 46.44 48.47 5,229,550 +2.10(+4.53%)
Feb 26, 2021 46.39 46.92 46.01 46.37 4,489,900 +0.09(+0.19%)
Feb 25, 2021 46.80 47.29 46.14 46.28 2,667,438 -0.62(-1.32%)
Feb 24, 2021 46.46 47.10 45.96 46.90 3,372,675 +0.10(+0.21%)
Feb 23, 2021 46.29 46.92 45.72 46.80 3,204,373 +0.48(+1.04%)
Feb 22, 2021 47.05 47.15 46.27 46.32 2,838,502 -0.91(-1.93%)
Feb 19, 2021 47.24 47.95 47.13 47.23 2,146,500 -0.06(-0.13%)
Feb 18, 2021 46.59 47.61 46.40 47.29 2,484,946 +0.34(+0.72%)
Feb 17, 2021 46.48 47.04 46.34 46.95 1,867,933 +0.32(+0.69%)
Feb 16, 2021 47.50 47.63 46.56 46.63 2,472,595 -0.76(-1.60%)
Feb 12, 2021 47.07 47.43 46.95 47.39 2,485,800 +0.32(+0.68%)
Feb 11, 2021 47.83 47.95 46.75 47.07 1,531,183 -0.59(-1.24%)
Feb 10, 2021 47.65 47.85 47.07 47.66 2,180,746 +0.35(+0.74%)
Feb 09, 2021 47.41 47.44 46.61 47.31 2,421,886 -0.16(-0.34%)
Feb 08, 2021 47.51 47.99 47.31 47.47 2,349,951 +0.17(+0.36%)
Feb 05, 2021 47.39 47.62 46.94 47.30 2,463,900 +0.18(+0.38%)
Feb 04, 2021 46.62 47.17 45.88 47.12 4,222,612 +0.12(+0.26%)
Feb 03, 2021 46.35 47.23 46.10 47.00 3,352,348 +0.53(+1.14%)
Feb 02, 2021 46.58 46.92 45.84 46.47 3,600,657 +0.05(+0.11%)
Feb 01, 2021 46.22 46.78 46.01 46.42 2,814,866 +0.83(+1.82%)
Jan 29, 2021 46.18 46.99 45.53 45.59 3,769,400 -1.06(-2.27%)
Jan 28, 2021 47.74 48.50 46.64 46.65 3,443,336 -1.17(-2.45%)
Jan 27, 2021 46.81 47.95 46.45 47.82 4,460,888 +0.22(+0.45%)
Jan 26, 2021 48.43 48.56 47.36 47.60 2,362,174 -0.53(-1.09%)
Jan 25, 2021 47.61 48.24 46.90 48.13 3,231,529 +0.41(+0.86%)
Jan 22, 2021 48.17 48.25 47.55 47.72 3,916,700 -0.45(-0.93%)
Jan 21, 2021 48.80 49.12 47.84 48.17 4,073,310 -0.53(-1.09%)
Jan 20, 2021 50.00 50.49 47.72 48.70 6,640,824 -1.72(-3.41%)
Jan 19, 2021 50.80 51.15 49.90 50.42 4,417,814 -0.06(-0.12%)
Jan 15, 2021 50.25 50.60 49.53 50.48 2,645,200 +0.16(+0.32%)
Jan 14, 2021 50.98 51.03 49.94 50.32 2,209,055 -0.38(-0.75%)
Jan 13, 2021 51.53 51.62 50.67 50.70 3,316,682 -0.92(-1.78%)
Jan 12, 2021 50.40 51.89 50.31 51.62 3,374,218 +1.14(+2.26%)
Jan 11, 2021 50.31 50.89 50.25 50.48 2,259,019 -0.27(-0.53%)
Jan 08, 2021 49.58 50.91 49.58 50.75 3,777,200 +1.04(+2.09%)
Jan 07, 2021 49.26 49.80 48.36 49.71 2,954,061 +0.61(+1.24%)
Jan 06, 2021 48.04 49.39 47.94 49.10 3,709,428 +0.82(+1.70%)
Jan 05, 2021 47.59 48.38 47.34 48.28 2,665,989 +0.63(+1.32%)
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.