Fastenal Co (NQ: FAST )

55.83 USD +1.00 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.52 25.57 24.90 25.00 4,994,604 -0.51(-2.02%)
Apr 27, 2018 24.83 25.58 24.81 25.51 6,557,860 +0.58(+2.33%)
Apr 26, 2018 24.80 25.02 24.39 24.93 7,662,620 +0.14(+0.59%)
Apr 25, 2018 24.47 24.86 24.32 24.79 4,419,110 +0.23(+0.94%)
Apr 24, 2018 25.21 25.31 24.26 24.55 5,352,192 -0.63(-2.50%)
Apr 23, 2018 25.25 25.51 24.98 25.18 3,917,620 -0.06(-0.24%)
Apr 20, 2018 25.21 25.34 24.87 25.25 5,508,516 -0.05(-0.18%)
Apr 19, 2018 25.50 25.66 24.75 25.29 7,562,462 -0.05(-0.20%)
Apr 18, 2018 25.34 25.67 25.28 25.34 8,601,882 +0.08(+0.30%)
Apr 17, 2018 25.49 25.49 25.17 25.26 5,393,760 -0.07(-0.28%)
Apr 16, 2018 25.25 25.42 25.10 25.33 8,225,848 +0.29(+1.18%)
Apr 13, 2018 25.43 25.45 24.91 25.04 8,582,892 -0.31(-1.24%)
Apr 12, 2018 25.68 25.75 25.24 25.36 15,129,390 -0.17(-0.67%)
Apr 11, 2018 25.80 26.25 24.88 25.52 24,265,614 -1.68(-6.19%)
Apr 10, 2018 27.23 27.48 27.09 27.21 8,287,896 +0.38(+1.44%)
Apr 09, 2018 27.08 27.24 26.81 26.83 6,351,256 +0.00(+0.00%)
Apr 06, 2018 27.57 27.77 26.49 26.83 5,632,846 -0.97(-3.49%)
Apr 05, 2018 27.60 28.01 27.46 27.80 5,133,464 +0.35(+1.29%)
Apr 04, 2018 26.84 27.51 26.57 27.44 4,655,782 +0.30(+1.09%)
Apr 03, 2018 26.82 27.16 26.63 27.14 4,401,776 +0.54(+2.03%)
Apr 02, 2018 27.02 27.26 26.18 26.61 6,262,300 -0.69(-2.53%)
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 +0.17(+0.62%)
Mar 27, 2018 27.51 27.64 26.29 26.42 8,839,870 -1.04(-3.79%)
Mar 26, 2018 27.13 27.61 26.92 27.46 5,962,322 +0.54(+2.01%)
Mar 23, 2018 27.74 27.91 26.92 26.92 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 28.92 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 28.99 5,256,970 +0.73(+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 27.83 28.32 5,009,986 +0.08(+0.30%)
Mar 06, 2018 28.03 28.44 27.86 28.24 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 -0.47(-1.70%)
Feb 28, 2018 27.77 27.91 27.33 27.36 3,502,638 -0.31(-1.14%)
Feb 27, 2018 27.98 28.25 27.67 27.67 2,671,824 -0.36(-1.27%)
Feb 26, 2018 27.78 28.06 27.51 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 27.83 4,982,488 +0.51(+1.87%)
Feb 14, 2018 27.37 26.43 27.33 5,099,760 +0.54(+2.02%)
Feb 13, 2018 26.21 26.83 26.17 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 26.99 25.77 26.74 7,401,782 +0.66(+2.55%)
Feb 08, 2018 26.55 26.79 26.08 26.08 5,650,900 -0.54(-2.05%)
Feb 07, 2018 26.42 26.92 26.51 26.62 5,468,312 +0.11(+0.41%)
Feb 06, 2018 25.73 26.74 25.73 26.51 11,248,038 +0.18(+0.68%)
Feb 05, 2018 26.67 27.08 25.67 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%)
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.