Fastenal Co (NQ: FAST )

55.66 USD -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.08 53.38 52.96 53.04 1,956,622 +0.29(+0.55%)
May 27, 2021 53.28 53.54 52.70 52.75 2,888,944 -0.16(-0.30%)
May 26, 2021 52.70 52.93 52.42 52.91 1,856,511 +0.22(+0.42%)
May 25, 2021 53.00 53.13 52.55 52.69 1,961,491 -0.16(-0.30%)
May 24, 2021 52.58 53.08 52.38 52.85 1,624,029 +0.48(+0.92%)
May 21, 2021 52.62 53.00 52.15 52.37 2,562,954 +0.03(+0.06%)
May 20, 2021 51.86 52.53 51.80 52.34 2,120,659 +0.41(+0.79%)
May 19, 2021 52.11 52.30 51.29 51.93 2,593,907 -0.47(-0.90%)
May 18, 2021 53.78 53.98 52.36 52.40 3,459,599 -1.27(-2.37%)
May 17, 2021 54.02 54.02 53.21 53.67 1,825,236 -0.23(-0.43%)
May 14, 2021 53.62 54.06 53.18 53.90 2,205,044 +0.66(+1.24%)
May 13, 2021 52.33 53.53 52.11 53.24 2,152,689 +1.24(+2.38%)
May 12, 2021 52.40 53.04 51.96 52.00 3,069,692 -0.89(-1.68%)
May 11, 2021 53.48 53.70 52.75 52.89 4,233,407 -0.86(-1.60%)
May 10, 2021 53.22 54.32 53.08 53.75 3,082,968 +0.50(+0.94%)
May 07, 2021 53.25 53.49 52.67 53.25 3,061,027 +0.37(+0.70%)
May 06, 2021 53.24 53.56 52.56 52.88 4,300,301 -1.30(-2.40%)
May 05, 2021 53.52 54.22 52.95 54.18 3,590,195 +0.89(+1.67%)
May 04, 2021 52.94 53.58 52.63 53.29 3,252,521 +0.29(+0.55%)
May 03, 2021 52.50 53.15 52.21 53.00 3,053,591 +0.72(+1.38%)
Apr 30, 2021 52.75 53.36 52.19 52.28 5,197,000 -0.59(-1.12%)
Apr 29, 2021 51.98 53.08 51.77 52.87 2,745,356 +1.18(+2.29%)
Apr 28, 2021 51.78 51.92 51.37 51.69 1,934,385 -0.22(-0.43%)
Apr 27, 2021 51.67 51.98 51.47 51.91 2,501,209 -0.01(-0.02%)
Apr 26, 2021 52.17 52.37 51.70 51.92 2,212,765 -0.26(-0.50%)
Apr 23, 2021 51.78 52.49 51.54 52.18 2,232,200 +0.43(+0.83%)
Apr 22, 2021 52.00 52.40 51.69 51.75 3,381,677 -0.31(-0.60%)
Apr 21, 2021 51.32 52.12 51.23 52.06 2,445,604 +0.93(+1.82%)
Apr 20, 2021 51.31 51.31 50.74 51.13 2,791,614 +0.33(+0.65%)
Apr 19, 2021 50.61 50.88 50.00 50.80 2,701,162 +0.26(+0.51%)
Apr 16, 2021 50.28 50.66 49.92 50.54 3,821,000 +0.15(+0.30%)
Apr 15, 2021 50.33 50.44 49.80 50.39 3,551,239 +0.33(+0.66%)
Apr 14, 2021 49.99 50.94 49.64 50.06 4,310,106 +0.08(+0.16%)
Apr 13, 2021 49.11 50.01 48.57 49.98 7,567,284 -0.73(-1.44%)
Apr 12, 2021 50.00 50.85 49.84 50.71 5,730,861 +0.65(+1.30%)
Apr 09, 2021 50.12 50.23 49.22 50.06 4,367,600 -0.16(-0.32%)
Apr 08, 2021 50.04 50.37 49.83 50.22 3,519,726 +0.29(+0.58%)
Apr 07, 2021 51.16 51.20 49.88 49.93 3,497,524 -1.34(-2.61%)
Apr 06, 2021 51.23 51.67 51.08 51.27 2,892,655 -0.17(-0.33%)
Apr 05, 2021 51.41 51.54 50.90 51.44 3,079,522 +0.33(+0.65%)
Apr 01, 2021 50.37 51.16 50.25 51.11 2,940,600 +0.83(+1.65%)
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%)
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.