Fastenal Co (NQ: FAST )

58.47 USD -0.70 (-1.18%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.80 23.08 22.76 22.79 4,536,988 -0.07(-0.33%)
Sep 28, 2017 22.75 22.98 22.57 22.86 5,190,664 +0.10(+0.44%)
Sep 27, 2017 22.70 22.88 22.38 22.76 5,316,996 +0.14(+0.64%)
Sep 26, 2017 22.39 22.70 22.22 22.62 4,625,450 +0.36(+1.59%)
Sep 25, 2017 22.09 22.27 21.88 22.26 4,375,470 +0.14(+0.63%)
Sep 22, 2017 22.05 22.26 21.99 22.12 4,145,330 -0.12(-0.54%)
Sep 21, 2017 22.45 22.58 22.23 22.25 3,265,924 -0.04(-0.16%)
Sep 20, 2017 22.21 22.58 22.14 22.28 6,023,378 +0.18(+0.81%)
Sep 19, 2017 22.08 22.21 22.00 22.10 3,525,772 +0.05(+0.23%)
Sep 18, 2017 21.96 22.12 21.88 22.05 3,484,470 +0.08(+0.39%)
Sep 15, 2017 21.79 21.99 21.68 21.96 6,826,172 +0.18(+0.85%)
Sep 14, 2017 21.70 21.98 21.66 21.78 3,199,828 +0.01(+0.02%)
Sep 13, 2017 21.72 21.89 21.64 21.77 3,598,976 +0.00(+0.00%)
Sep 12, 2017 21.54 21.86 21.49 21.77 3,247,100 +0.29(+1.37%)
Sep 11, 2017 21.46 21.71 21.36 21.48 5,725,864 +0.14(+0.63%)
Sep 08, 2017 20.95 21.36 20.80 21.34 4,667,858 +0.38(+1.81%)
Sep 07, 2017 20.91 21.20 20.38 20.96 9,895,828 -0.22(-1.04%)
Sep 06, 2017 21.19 21.45 21.09 21.18 5,181,052 +0.16(+0.78%)
Sep 05, 2017 21.20 21.32 20.93 21.02 3,810,172 -0.22(-1.04%)
Sep 01, 2017 21.45 21.52 21.24 21.24 3,583,656 -0.09(-0.45%)
Aug 31, 2017 21.09 21.43 20.96 21.33 4,873,728 +0.30(+1.45%)
Aug 30, 2017 20.63 21.09 20.53 21.03 3,621,528 +0.33(+1.57%)
Aug 29, 2017 20.70 20.98 20.56 20.70 3,490,658 -0.09(-0.41%)
Aug 28, 2017 20.88 21.04 20.63 20.79 4,896,124 +0.06(+0.29%)
Aug 25, 2017 20.67 20.88 20.55 20.73 5,128,478 +0.15(+0.75%)
Aug 24, 2017 20.66 20.81 20.45 20.58 4,482,464 -0.00(-0.02%)
Aug 23, 2017 20.62 20.64 20.42 20.58 5,136,960 -0.12(-0.58%)
Aug 22, 2017 20.10 20.75 20.00 20.70 7,008,560 +0.71(+3.58%)
Aug 21, 2017 20.29 20.30 19.89 19.99 11,835,130 -0.35(-1.75%)
Aug 18, 2017 20.78 20.84 20.33 20.34 6,770,720 -0.46(-2.24%)
Aug 17, 2017 21.45 21.48 20.80 20.80 7,040,930 -0.74(-3.43%)
Aug 16, 2017 21.36 21.55 21.33 21.55 3,304,266 +0.17(+0.77%)
Aug 15, 2017 21.61 21.61 21.34 21.38 3,009,122 -0.21(-0.97%)
Aug 14, 2017 21.38 21.68 21.35 21.59 2,492,470 +0.29(+1.34%)
Aug 11, 2017 21.22 21.50 21.11 21.30 3,207,104 +0.12(+0.59%)
Aug 10, 2017 21.45 21.57 21.15 21.18 3,887,476 -0.37(-1.72%)
Aug 09, 2017 21.26 21.57 21.11 21.55 4,018,406 +0.30(+1.44%)
Aug 08, 2017 21.50 21.58 21.23 21.25 4,006,540 -0.29(-1.35%)
Aug 07, 2017 21.93 21.98 21.52 21.54 3,398,300 -0.39(-1.80%)
Aug 04, 2017 21.45 21.97 21.45 21.93 7,585,648 +0.64(+3.03%)
Aug 03, 2017 21.49 21.55 21.24 21.29 4,733,494 -0.20(-0.95%)
Aug 02, 2017 21.55 21.60 21.23 21.49 5,713,072 -0.01(-0.02%)
Aug 01, 2017 21.55 21.58 21.15 21.50 6,654,908 +0.02(+0.07%)
Jul 31, 2017 21.80 21.89 21.36 21.48 4,783,256 -0.29(-1.35%)
Jul 28, 2017 21.86 21.99 21.64 21.77 6,259,876 -0.12(-0.57%)
Jul 27, 2017 21.81 22.04 21.65 21.90 9,360,870 -0.05(-0.21%)
Jul 26, 2017 22.11 22.17 21.86 21.95 5,397,248 -0.10(-0.43%)
Jul 25, 2017 21.70 22.22 21.63 22.04 7,650,254 +0.53(+2.44%)
Jul 24, 2017 21.17 21.57 21.12 21.51 7,295,158 +0.31(+1.46%)
Jul 21, 2017 21.36 21.61 21.11 21.20 9,463,992 -0.33(-1.53%)
Jul 20, 2017 21.66 21.31 21.54 7,437,676 +0.20(+0.91%)
Jul 19, 2017 21.75 21.80 20.94 21.34 14,085,052 -0.37(-1.70%)
Jul 18, 2017 21.24 21.75 21.20 21.71 6,921,188 +0.46(+2.16%)
Jul 17, 2017 21.42 21.51 21.12 21.25 6,710,386 -0.19(-0.89%)
Jul 14, 2017 21.70 21.99 21.41 21.44 7,068,832 -0.14(-0.67%)
Jul 13, 2017 21.68 21.68 21.23 21.58 20,345,074 +0.22(+1.05%)
Jul 12, 2017 23.19 23.30 20.53 21.36 36,191,870 -0.43(-2.00%)
Jul 11, 2017 21.92 21.99 21.52 21.80 9,021,608 -0.08(-0.37%)
Jul 10, 2017 21.88 22.06 21.68 21.88 5,695,936 -0.07(-0.32%)
Jul 07, 2017 22.07 22.11 21.82 21.95 3,480,450 -0.09(-0.41%)
Jul 06, 2017 21.99 22.35 21.89 22.04 4,858,904 -0.05(-0.23%)
Jul 05, 2017 22.08 22.14 21.79 22.08 6,958,438 +0.06(+0.27%)
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.