Fastenal Co (NQ: FAST )

63.21 USD +1.21 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.50 21.00 20.46 20.89 6,475,754 +0.47(+2.30%)
Sep 29, 2016 20.36 20.63 20.20 20.42 3,380,584 -0.01(-0.07%)
Sep 28, 2016 20.25 20.45 20.18 20.43 2,712,800 +0.24(+1.19%)
Sep 27, 2016 20.02 20.22 20.01 20.20 3,343,706 +0.09(+0.47%)
Sep 26, 2016 20.11 20.22 20.07 20.10 2,773,902 -0.12(-0.59%)
Sep 23, 2016 20.20 20.36 20.14 20.22 3,377,200 -0.06(-0.27%)
Sep 22, 2016 20.29 20.37 20.25 20.27 3,695,096 +0.15(+0.77%)
Sep 21, 2016 19.98 20.16 19.97 20.12 4,864,646 +0.16(+0.80%)
Sep 20, 2016 20.35 20.35 19.95 19.96 4,141,916 -0.33(-1.60%)
Sep 19, 2016 20.17 20.36 20.13 20.29 4,391,864 +0.25(+1.25%)
Sep 16, 2016 20.23 20.24 19.92 20.04 6,180,458 -0.37(-1.81%)
Sep 15, 2016 20.12 20.42 20.09 20.41 6,872,916 +0.27(+1.32%)
Sep 14, 2016 20.15 20.33 20.00 20.14 8,960,752 -0.08(-0.40%)
Sep 13, 2016 20.21 20.45 20.08 20.22 7,622,984 -0.14(-0.66%)
Sep 12, 2016 20.12 20.43 20.05 20.36 6,197,860 +0.07(+0.35%)
Sep 09, 2016 20.89 21.11 20.29 20.29 6,095,372 -0.80(-3.79%)
Sep 08, 2016 21.13 21.20 21.00 21.08 2,956,384 -0.05(-0.21%)
Sep 07, 2016 21.22 21.25 20.80 21.13 4,398,878 -0.33(-1.51%)
Sep 06, 2016 21.72 21.80 21.41 21.45 3,850,212 -0.21(-0.95%)
Sep 02, 2016 21.57 21.66 21.66 21.66 2,816,200 +0.25(+1.17%)
Sep 01, 2016 21.62 21.62 21.23 21.41 4,817,720 -0.14(-0.67%)
Aug 31, 2016 21.84 21.85 21.47 21.55 3,686,370 -0.32(-1.46%)
Aug 30, 2016 22.02 22.09 21.80 21.88 2,137,060 -0.12(-0.57%)
Aug 29, 2016 21.85 22.02 21.76 22.00 1,779,944 +0.12(+0.57%)
Aug 26, 2016 21.93 22.11 21.75 21.88 2,660,356 +0.01(+0.05%)
Aug 25, 2016 21.84 21.89 21.74 21.86 2,179,150 +0.01(+0.07%)
Aug 24, 2016 21.92 22.04 21.82 21.85 2,260,268 -0.16(-0.75%)
Aug 23, 2016 22.29 22.29 21.98 22.01 2,243,484 -0.07(-0.29%)
Aug 22, 2016 21.88 22.10 21.80 22.08 2,829,524 +0.08(+0.36%)
Aug 19, 2016 21.88 22.02 21.71 22.00 2,227,514 +0.05(+0.25%)
Aug 18, 2016 21.86 22.00 21.62 21.95 2,396,848 +0.14(+0.64%)
Aug 17, 2016 21.81 21.82 21.66 21.80 2,442,924 +0.07(+0.30%)
Aug 16, 2016 21.88 21.89 21.74 21.74 2,047,564 -0.15(-0.69%)
Aug 15, 2016 21.70 21.95 21.70 21.89 2,451,980 +0.17(+0.78%)
Aug 12, 2016 21.66 21.80 21.58 21.72 2,531,158 +0.00(+0.00%)
Aug 11, 2016 21.39 21.82 21.39 21.72 4,190,440 +0.48(+2.28%)
Aug 10, 2016 21.24 21.35 21.13 21.24 2,301,784 -0.00(-0.02%)
Aug 09, 2016 21.48 21.50 21.19 21.24 2,860,614 -0.18(-0.86%)
Aug 08, 2016 21.49 21.56 21.39 21.42 3,345,552 -0.01(-0.05%)
Aug 05, 2016 21.25 21.45 21.20 21.43 3,754,836 +0.23(+1.11%)
Aug 04, 2016 21.40 21.62 21.19 21.20 7,755,234 +0.17(+0.81%)
Aug 03, 2016 20.91 21.04 20.83 21.03 6,582,198 +0.12(+0.60%)
Aug 02, 2016 21.22 21.29 20.89 20.91 5,402,048 -0.34(-1.60%)
Aug 01, 2016 21.39 21.48 21.16 21.25 6,478,718 -0.13(-0.61%)
Jul 29, 2016 21.24 21.48 21.14 21.38 5,633,276 +0.12(+0.59%)
Jul 28, 2016 20.92 21.30 20.91 21.25 9,212,120 +0.30(+1.43%)
Jul 27, 2016 21.00 21.03 20.83 20.95 8,227,926 -0.04(-0.19%)
Jul 26, 2016 21.00 21.12 20.86 20.99 6,348,084 +0.03(+0.14%)
Jul 25, 2016 20.99 21.09 20.93 20.96 4,446,022 -0.10(-0.47%)
Jul 22, 2016 20.77 21.11 20.74 21.06 7,983,416 +0.14(+0.67%)
Jul 21, 2016 21.25 21.29 20.85 20.92 8,443,666 -0.35(-1.67%)
Jul 20, 2016 21.15 21.44 20.98 21.27 6,039,290 +0.06(+0.26%)
Jul 19, 2016 21.39 21.43 21.16 21.22 7,939,346 -0.27(-1.26%)
Jul 18, 2016 21.68 21.72 21.46 21.49 5,141,496 -0.24(-1.08%)
Jul 15, 2016 21.78 21.82 21.67 21.73 9,314,156 +0.08(+0.35%)
Jul 14, 2016 21.79 21.88 21.64 21.65 6,744,376 +0.00(+0.00%)
Jul 13, 2016 21.86 21.95 21.54 21.65 8,486,082 -0.25(-1.12%)
Jul 12, 2016 21.88 22.35 21.58 21.89 16,157,564 -0.79(-3.46%)
Jul 11, 2016 22.73 22.91 22.64 22.68 8,010,492 +0.07(+0.29%)
Jul 08, 2016 22.51 22.63 22.36 22.61 5,079,724 +0.25(+1.14%)
Jul 07, 2016 22.21 22.48 22.16 22.36 5,104,146 +0.17(+0.77%)
Jul 05, 2016 22.51 22.59 22.04 22.19 3,747,232 -0.45(-2.01%)
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.