Fastenal Co (NQ: FAST )

56.17 USD -1.85 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.66 35.91 35.43 35.52 1,571,900 -0.27(-0.75%)
Nov 27, 2019 36.12 36.12 35.55 35.79 2,089,200 -0.12(-0.33%)
Nov 26, 2019 35.94 36.13 35.79 35.91 4,339,510 -0.16(-0.44%)
Nov 25, 2019 35.81 36.21 35.67 36.07 2,893,527 +0.36(+1.01%)
Nov 22, 2019 35.36 35.74 34.95 35.71 2,568,700 +0.57(+1.62%)
Nov 21, 2019 35.32 35.38 34.92 35.14 2,752,305 -0.12(-0.34%)
Nov 20, 2019 35.66 35.73 35.05 35.26 3,982,088 -0.47(-1.32%)
Nov 19, 2019 36.12 36.13 35.69 35.73 3,812,884 -0.13(-0.36%)
Nov 18, 2019 36.24 36.25 35.66 35.86 2,957,748 -0.47(-1.29%)
Nov 15, 2019 36.43 36.59 36.08 36.33 4,216,200 +0.13(+0.36%)
Nov 14, 2019 36.02 36.31 35.73 36.20 2,985,192 +0.18(+0.50%)
Nov 13, 2019 36.64 36.65 35.97 36.02 3,306,949 -0.88(-2.38%)
Nov 12, 2019 36.82 37.01 36.57 36.90 2,945,497 +0.07(+0.19%)
Nov 11, 2019 36.82 36.88 36.56 36.83 1,839,677 -0.24(-0.65%)
Nov 08, 2019 37.12 37.14 36.83 37.07 3,190,200 -0.07(-0.19%)
Nov 07, 2019 37.40 37.56 36.79 37.14 4,030,330 -0.01(-0.03%)
Nov 06, 2019 36.90 37.16 36.47 37.15 7,319,256 -0.13(-0.35%)
Nov 05, 2019 37.35 37.91 37.01 37.28 4,129,088 -0.02(-0.05%)
Nov 04, 2019 37.41 37.91 37.18 37.30 4,154,961 +0.15(+0.40%)
Nov 01, 2019 36.30 37.16 36.20 37.15 3,806,700 +1.21(+3.37%)
Oct 31, 2019 36.12 36.29 35.47 35.94 5,628,971 -0.35(-0.96%)
Oct 30, 2019 36.81 36.87 36.01 36.29 4,201,275 -0.44(-1.20%)
Oct 29, 2019 36.41 36.84 36.37 36.73 5,337,293 -0.10(-0.27%)
Oct 28, 2019 37.39 37.55 36.69 36.83 4,025,217 -0.35(-0.94%)
Oct 25, 2019 37.10 37.36 37.04 37.18 4,375,800 +0.00(+0.00%)
Oct 24, 2019 37.38 37.50 36.86 37.18 4,267,478 -0.48(-1.27%)
Oct 23, 2019 37.15 37.80 36.82 37.66 5,547,737 +0.29(+0.79%)
Oct 22, 2019 36.82 37.63 36.57 37.37 4,902,989 +0.58(+1.56%)
Oct 21, 2019 36.10 36.96 35.98 36.79 6,191,098 +0.96(+2.68%)
Oct 18, 2019 36.00 36.16 35.81 35.83 3,827,500 -0.19(-0.53%)
Oct 17, 2019 35.55 36.31 35.55 36.02 4,497,787 +0.41(+1.15%)
Oct 16, 2019 35.71 35.88 35.40 35.61 5,106,304 -0.19(-0.53%)
Oct 15, 2019 35.64 36.12 35.42 35.80 5,950,930 +0.38(+1.07%)
Oct 14, 2019 35.35 36.24 35.32 35.42 11,779,112 -0.92(-2.53%)
Oct 11, 2019 34.10 36.58 34.04 36.34 28,842,300 +5.32(+17.15%)
Oct 10, 2019 30.64 31.15 30.64 31.02 5,801,908 +0.37(+1.21%)
Oct 09, 2019 30.72 30.90 30.45 30.65 3,573,550 +0.05(+0.16%)
Oct 08, 2019 30.57 31.07 30.14 30.60 4,922,794 -0.43(-1.39%)
Oct 07, 2019 31.41 31.47 30.90 31.03 5,088,079 -0.75(-2.36%)
Oct 04, 2019 31.21 31.85 31.09 31.78 3,632,400 +0.77(+2.48%)
Oct 03, 2019 30.91 31.03 30.38 31.01 4,218,188 +0.05(+0.16%)
Oct 02, 2019 30.87 31.12 30.55 30.96 4,682,344 -0.21(-0.67%)
Oct 01, 2019 33.00 33.16 30.98 31.17 6,476,213 -1.50(-4.59%)
Sep 30, 2019 32.31 32.85 32.31 32.67 3,387,352 +0.44(+1.37%)
Sep 27, 2019 32.24 32.29 31.88 32.23 4,709,400 +0.24(+0.75%)
Sep 26, 2019 32.01 32.12 31.83 31.99 3,336,419 -0.11(-0.34%)
Sep 25, 2019 31.74 32.26 31.70 32.10 3,172,245 +0.40(+1.26%)
Sep 24, 2019 32.54 32.64 31.48 31.70 4,989,060 -0.58(-1.80%)
Sep 23, 2019 31.87 32.41 31.70 32.28 3,375,136 +0.42(+1.32%)
Sep 20, 2019 32.41 32.63 31.85 31.86 5,461,000 -0.54(-1.67%)
Sep 19, 2019 32.78 32.91 32.36 32.40 3,379,017 -0.47(-1.43%)
Sep 18, 2019 33.46 33.46 32.42 32.87 5,094,715 -0.70(-2.09%)
Sep 17, 2019 33.44 33.61 32.78 33.57 3,293,784 +0.11(+0.33%)
Sep 16, 2019 33.40 33.78 33.20 33.46 3,328,689 -0.18(-0.54%)
Sep 13, 2019 33.77 34.09 33.58 33.64 3,819,600 +0.01(+0.03%)
Sep 12, 2019 33.50 33.99 33.24 33.63 3,954,902 +0.13(+0.39%)
Sep 11, 2019 32.86 33.50 32.60 33.50 4,533,573 +0.71(+2.17%)
Sep 10, 2019 31.79 32.81 31.61 32.79 4,847,708 +0.72(+2.25%)
Sep 09, 2019 31.72 32.35 31.64 32.07 4,683,940 +0.51(+1.62%)
Sep 06, 2019 31.28 31.88 31.19 31.56 4,006,100 +0.50(+1.61%)
Sep 05, 2019 30.31 31.43 30.31 31.06 4,148,069 +1.10(+3.67%)
Sep 04, 2019 30.02 30.26 29.89 29.96 2,191,096 +0.24(+0.81%)
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.