Fastenal Co (NQ: FAST )

56.23 +0.12 (+0.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.30 27.30 27.30 0 +0.71(+2.65%)
Mar 28, 2018 26.43 26.88 26.25 26.59 5,534,440 +0.16(+0.62%)
Mar 27, 2018 27.52 27.64 26.29 26.43 8,839,870 -1.04(-3.79%)
Mar 26, 2018 27.13 27.61 26.91 27.46 5,962,322 +0.54(+2.01%)
Mar 23, 2018 27.74 27.91 26.91 26.93 4,635,246 -0.71(-2.59%)
Mar 22, 2018 28.12 28.34 27.61 27.64 4,048,270 -0.77(-2.71%)
Mar 21, 2018 28.11 28.66 27.96 28.41 3,059,638 +0.25(+0.89%)
Mar 20, 2018 28.74 28.91 28.06 28.16 4,915,168 -0.47(-1.64%)
Mar 19, 2018 28.68 28.96 28.39 28.63 5,081,960 -0.55(-1.88%)
Mar 16, 2018 28.90 29.37 28.76 29.18 7,555,046 +0.38(+1.30%)
Mar 15, 2018 28.71 29.20 28.65 28.80 4,952,884 +0.12(+0.42%)
Mar 14, 2018 29.09 29.12 28.65 28.68 2,744,648 -0.20(-0.68%)
Mar 13, 2018 29.09 29.23 28.80 28.88 3,171,364 -0.03(-0.09%)
Mar 12, 2018 28.95 29.05 28.75 28.91 3,620,282 -0.08(-0.28%)
Mar 09, 2018 28.43 29.00 28.38 28.98 5,256,970 +0.72(+2.57%)
Mar 08, 2018 28.37 28.45 28.12 28.26 3,364,602 -0.06(-0.21%)
Mar 07, 2018 28.36 27.82 28.32 5,009,986 +0.09(+0.30%)
Mar 06, 2018 28.03 28.44 27.86 28.23 4,723,256 +0.60(+2.17%)
Mar 05, 2018 26.96 27.80 26.89 27.64 6,291,676 +0.43(+1.58%)
Mar 02, 2018 26.73 27.29 26.36 27.20 4,314,616 +0.31(+1.15%)
Mar 01, 2018 27.35 27.71 26.79 26.89 5,776,470 -0.46(-1.70%)
Feb 28, 2018 27.77 27.91 27.34 27.36 3,502,638 -0.32(-1.14%)
Feb 27, 2018 27.98 28.25 27.68 27.68 2,671,824 -0.36(-1.27%)
Feb 26, 2018 27.78 28.06 27.52 28.03 2,443,214 +0.43(+1.56%)
Feb 23, 2018 27.31 27.61 27.12 27.60 2,379,736 +0.51(+1.86%)
Feb 22, 2018 26.98 27.09 2,405,916 -0.10(-0.35%)
Feb 21, 2018 27.14 27.57 27.11 27.19 4,054,516 +0.07(+0.26%)
Feb 20, 2018 27.32 27.43 27.03 27.12 2,863,338 -0.25(-0.93%)
Feb 16, 2018 27.38 27.38 27.38 0 -0.46(-1.65%)
Feb 15, 2018 27.48 27.93 27.34 27.84 4,982,488 +0.51(+1.87%)
Feb 14, 2018 27.37 26.43 27.32 5,099,760 +0.54(+2.02%)
Feb 13, 2018 26.21 26.84 26.18 26.79 3,867,540 +0.36(+1.38%)
Feb 12, 2018 26.89 26.98 26.30 26.42 6,856,056 -0.32(-1.20%)
Feb 09, 2018 26.28 26.98 25.77 26.74 7,401,782 +0.66(+2.55%)
Feb 08, 2018 26.55 26.79 26.07 26.07 5,650,900 -0.55(-2.05%)
Feb 07, 2018 26.41 26.91 26.51 26.62 5,468,312 +0.11(+0.41%)
Feb 06, 2018 25.73 26.73 25.73 26.51 11,248,038 +0.18(+0.68%)
Feb 05, 2018 26.66 27.08 25.66 26.33 6,123,688 -0.45(-1.68%)
Feb 02, 2018 27.02 27.18 26.68 26.78 5,368,012 -0.47(-1.72%)
Feb 01, 2018 27.29 27.72 27.00 27.25 6,367,324 -0.23(-0.84%)
Jan 31, 2018 28.00 28.13 27.18 27.48 7,103,014 -0.43(-1.56%)
Jan 30, 2018 27.95 28.05 27.53 27.91 5,504,912 -0.32(-1.13%)
Jan 29, 2018 28.68 28.89 28.18 28.23 4,767,076 -0.61(-2.11%)
Jan 26, 2018 28.59 28.91 28.32 28.84 5,340,552 +0.29(+1.03%)
Jan 25, 2018 28.67 28.81 28.14 28.55 8,283,600 +0.12(+0.42%)
Jan 24, 2018 27.82 28.52 27.77 28.43 10,965,592 +1.23(+4.50%)
Jan 23, 2018 27.09 27.39 26.89 27.20 5,912,924 +0.04(+0.15%)
Jan 22, 2018 27.21 26.66 27.16 6,207,278 +0.29(+1.09%)
Jan 19, 2018 26.71 26.95 26.61 26.87 6,938,938 +0.23(+0.85%)
Jan 18, 2018 26.18 26.95 26.18 26.64 11,646,706 +0.54(+2.09%)
Jan 17, 2018 26.40 27.02 25.75 26.10 17,412,038 -1.62(-5.84%)
Jan 16, 2018 27.99 28.00 27.52 27.72 7,534,384 -0.08(-0.27%)
Jan 12, 2018 27.80 27.80 27.80 0 +0.25(+0.91%)
Jan 11, 2018 27.26 27.57 27.16 27.55 4,219,126 +0.34(+1.25%)
Jan 10, 2018 27.20 6,202,054 -0.48(-1.72%)
Jan 09, 2018 27.82 27.96 27.46 27.68 3,833,988 -0.05(-0.20%)
Jan 08, 2018 27.38 27.84 27.33 27.73 4,517,180 +0.29(+1.06%)
Jan 05, 2018 27.52 27.67 27.31 27.45 3,484,070 +0.05(+0.20%)
Jan 04, 2018 27.48 27.57 27.29 27.39 4,180,146 +0.11(+0.40%)
Jan 03, 2018 27.29 27.38 26.96 27.28 4,061,298 +0.01(+0.04%)
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.