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 28, 2018 29.00 29.11 28.84 29.01 4,888,600 -0.02(-0.09%)
Sep 27, 2018 28.99 29.37 28.84 29.04 3,128,158 +0.15(+0.52%)
Sep 26, 2018 29.13 29.18 28.83 28.89 2,655,378 -0.11(-0.38%)
Sep 25, 2018 28.88 29.08 28.68 29.00 2,751,754 +0.15(+0.50%)
Sep 24, 2018 29.26 29.34 28.49 28.85 4,389,914 -0.60(-2.04%)
Sep 21, 2018 29.52 29.75 29.36 29.45 4,795,800 +0.10(+0.32%)
Sep 20, 2018 29.22 29.41 29.08 29.36 2,859,616 +0.24(+0.84%)
Sep 19, 2018 29.00 29.33 28.98 29.11 3,304,466 +0.07(+0.24%)
Sep 18, 2018 28.84 29.17 28.45 29.04 3,930,760 +0.19(+0.64%)
Sep 17, 2018 28.87 29.09 28.61 28.86 4,381,620 -0.02(-0.09%)
Sep 14, 2018 29.54 29.69 28.71 28.88 6,639,800 -0.62(-2.10%)
Sep 13, 2018 29.59 29.60 29.38 29.50 2,289,520 +0.12(+0.41%)
Sep 12, 2018 29.51 29.51 29.08 29.38 2,950,488 -0.18(-0.61%)
Sep 11, 2018 29.12 29.77 29.02 29.56 4,497,136 +0.48(+1.63%)
Sep 10, 2018 28.70 29.20 28.61 29.08 4,090,544 +0.48(+1.70%)
Sep 07, 2018 29.45 29.45 28.39 28.60 7,654,600 -0.90(-3.07%)
Sep 06, 2018 29.54 29.71 29.23 29.50 3,784,750 -0.04(-0.14%)
Sep 05, 2018 29.46 29.72 29.33 29.55 3,148,892 +0.03(+0.08%)
Sep 04, 2018 29.02 29.76 29.02 29.52 5,471,406 +0.34(+1.17%)
Aug 31, 2018 29.18 29.18 29.18 0 +0.10(+0.33%)
Aug 30, 2018 29.32 29.54 28.93 29.08 3,937,640 -0.32(-1.09%)
Aug 29, 2018 29.39 29.58 29.27 29.41 3,060,820 +0.03(+0.10%)
Aug 28, 2018 29.58 29.61 29.25 29.38 4,795,306 -0.14(-0.46%)
Aug 27, 2018 29.89 29.98 29.42 29.51 5,325,182 -0.23(-0.77%)
Aug 24, 2018 30.21 30.22 29.52 29.74 6,248,400 -0.43(-1.44%)
Aug 23, 2018 30.36 30.46 30.08 30.17 3,333,176 -0.20(-0.64%)
Aug 22, 2018 30.38 30.47 30.23 30.37 2,465,282 -0.06(-0.21%)
Aug 21, 2018 30.16 30.57 30.04 30.43 3,164,950 +0.36(+1.21%)
Aug 20, 2018 29.70 30.39 29.34 30.07 4,552,048 +0.32(+1.06%)
Aug 17, 2018 29.63 29.89 29.63 29.75 3,028,400 +0.10(+0.34%)
Aug 16, 2018 29.36 29.87 29.24 29.66 4,659,682 +0.45(+1.54%)
Aug 15, 2018 28.99 29.26 28.78 29.20 3,496,596 +0.03(+0.12%)
Aug 14, 2018 28.75 29.30 28.65 29.17 3,761,690 +0.50(+1.74%)
Aug 13, 2018 28.95 29.06 28.65 28.67 3,166,336 -0.18(-0.64%)
Aug 10, 2018 28.67 28.94 28.47 28.86 2,872,600 +0.10(+0.35%)
Aug 09, 2018 28.98 29.27 28.73 28.75 2,711,286 -0.14(-0.48%)
Aug 08, 2018 28.63 28.95 28.39 28.89 2,772,836 +0.25(+0.87%)
Aug 07, 2018 28.43 28.76 28.27 28.64 2,917,098 +0.27(+0.95%)
Aug 06, 2018 27.98 28.52 27.86 28.38 4,281,928 +0.25(+0.87%)
Aug 03, 2018 28.30 28.43 28.01 28.13 2,474,800 -0.08(-0.28%)
Aug 02, 2018 27.67 28.42 27.58 28.21 4,233,798 +0.38(+1.35%)
Aug 01, 2018 28.44 28.52 27.61 27.83 6,311,622 -0.63(-2.21%)
Jul 31, 2018 28.18 28.57 28.07 28.46 4,219,740 +0.42(+1.52%)
Jul 30, 2018 28.28 28.45 27.92 28.04 4,493,078 -0.21(-0.76%)
Jul 27, 2018 28.38 28.56 28.11 28.25 3,491,400 -0.12(-0.42%)
Jul 26, 2018 28.86 29.05 28.32 28.38 4,837,254 -0.39(-1.34%)
Jul 25, 2018 28.30 28.81 28.25 28.76 4,940,284 +0.45(+1.59%)
Jul 24, 2018 28.55 28.95 28.23 28.31 5,720,208 -0.64(-2.21%)
Jul 23, 2018 28.74 29.23 28.74 28.95 5,185,430 +0.22(+0.77%)
Jul 20, 2018 28.35 28.84 28.12 28.73 5,477,276 +0.32(+1.13%)
Jul 19, 2018 28.10 28.67 27.95 28.41 7,177,162 +0.19(+0.67%)
Jul 18, 2018 28.14 28.41 27.77 28.22 5,914,174 +0.25(+0.89%)
Jul 17, 2018 27.68 28.01 27.54 27.97 4,330,402 +0.25(+0.92%)
Jul 16, 2018 27.64 27.75 27.36 27.71 5,592,666 +0.09(+0.34%)
Jul 13, 2018 27.76 28.09 27.41 27.62 10,371,574 -0.04(-0.14%)
Jul 12, 2018 27.31 27.72 27.18 27.66 12,439,642 +0.41(+1.49%)
Jul 11, 2018 26.17 28.21 25.41 27.25 52,602,726 +2.49(+10.05%)
Jul 10, 2018 24.81 25.00 24.57 24.76 9,356,754 -0.05(-0.18%)
Jul 09, 2018 24.14 24.97 24.05 24.81 8,210,960 +0.70(+2.92%)
Jul 06, 2018 24.02 24.34 23.92 24.11 7,980,048 +0.06(+0.27%)
Jul 05, 2018 24.01 24.10 23.68 24.04 7,341,574 +0.20(+0.82%)
Jul 03, 2018 23.84 23.84 23.84 0 -0.16(-0.65%)
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.