Fastenal Co (NQ: FAST )

62.00 USD +1.87 (+3.11%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.55 19.67 19.53 19.58 4,954,056 +0.06(+0.31%)
Oct 29, 2015 19.48 19.57 19.35 19.52 3,581,442 +0.01(+0.05%)
Oct 28, 2015 19.25 19.66 19.14 19.51 4,934,862 +0.35(+1.83%)
Oct 27, 2015 19.07 19.21 18.83 19.16 4,238,212 -0.08(-0.42%)
Oct 26, 2015 19.31 19.55 19.18 19.24 4,151,124 -0.14(-0.70%)
Oct 23, 2015 19.22 19.43 19.00 19.38 6,467,412 +0.11(+0.60%)
Oct 22, 2015 18.56 19.34 18.56 19.26 8,132,240 +0.81(+4.36%)
Oct 21, 2015 18.55 18.70 18.33 18.45 4,478,416 -0.07(-0.38%)
Oct 20, 2015 18.45 18.75 18.39 18.52 4,911,296 +0.00(+0.03%)
Oct 19, 2015 18.65 18.76 18.39 18.52 4,003,422 -0.23(-1.20%)
Oct 16, 2015 18.95 18.95 18.54 18.75 6,854,346 -0.31(-1.63%)
Oct 15, 2015 19.01 19.08 18.73 19.05 7,912,720 +0.12(+0.66%)
Oct 14, 2015 18.96 19.15 18.71 18.93 8,922,352 -0.05(-0.24%)
Oct 13, 2015 19.10 19.39 18.61 18.98 12,685,668 -0.43(-2.22%)
Oct 12, 2015 19.58 19.58 19.30 19.41 6,796,634 -0.08(-0.44%)
Oct 09, 2015 19.49 19.70 19.33 19.49 6,533,010 -0.02(-0.13%)
Oct 08, 2015 18.89 19.53 18.28 19.51 8,307,934 +0.49(+2.60%)
Oct 07, 2015 18.62 19.04 18.61 19.02 8,571,920 +0.49(+2.64%)
Oct 06, 2015 18.50 18.61 18.30 18.53 4,539,916 +0.12(+0.68%)
Oct 05, 2015 18.05 18.44 18.04 18.41 4,423,372 +0.42(+2.31%)
Oct 02, 2015 17.49 18.00 17.23 17.99 8,635,844 +0.24(+1.35%)
Oct 01, 2015 18.39 18.49 17.59 17.75 8,380,666 -0.55(-3.03%)
Sep 30, 2015 18.44 18.62 18.09 18.30 8,168,306 +0.06(+0.33%)
Sep 29, 2015 18.11 18.28 18.00 18.25 6,410,392 +0.18(+1.00%)
Sep 28, 2015 18.32 18.36 17.93 18.07 7,048,562 -0.29(-1.58%)
Sep 25, 2015 18.39 18.49 18.21 18.36 3,176,984 +0.02(+0.08%)
Sep 24, 2015 18.12 18.39 17.99 18.34 3,860,446 +0.10(+0.58%)
Sep 23, 2015 18.33 18.42 18.14 18.24 2,848,236 -0.07(-0.38%)
Sep 22, 2015 18.45 18.58 18.23 18.30 3,709,808 -0.29(-1.53%)
Sep 21, 2015 18.67 18.81 18.51 18.59 4,024,406 +0.00(+0.00%)
Sep 18, 2015 18.89 19.00 18.57 18.59 13,005,334 -0.59(-3.10%)
Sep 17, 2015 19.49 19.49 19.12 19.18 4,545,158 -0.27(-1.36%)
Sep 16, 2015 19.27 19.46 19.22 19.45 4,536,678 +0.11(+0.57%)
Sep 15, 2015 19.17 19.42 19.08 19.34 3,597,180 +0.23(+1.23%)
Sep 14, 2015 19.30 19.35 18.97 19.11 2,533,938 -0.23(-1.19%)
Sep 11, 2015 19.18 19.34 19.10 19.33 2,858,956 +0.02(+0.13%)
Sep 10, 2015 19.11 19.49 19.07 19.31 3,947,392 +0.13(+0.68%)
Sep 09, 2015 19.55 19.62 19.14 19.18 3,977,570 -0.24(-1.24%)
Sep 08, 2015 19.05 19.45 19.00 19.42 5,505,696 +0.67(+3.57%)
Sep 04, 2015 18.62 18.75 18.75 18.75 3,920,200 -0.07(-0.37%)
Sep 03, 2015 19.08 19.20 18.75 18.82 5,530,212 -0.35(-1.80%)
Sep 02, 2015 19.04 19.26 18.98 19.17 4,533,520 +0.44(+2.35%)
Sep 01, 2015 18.92 19.04 18.67 18.73 5,375,376 -0.54(-2.83%)
Aug 31, 2015 19.23 19.44 19.05 19.27 3,881,362 -0.07(-0.39%)
Aug 28, 2015 19.36 19.54 19.27 19.34 4,013,286 -0.15(-0.74%)
Aug 27, 2015 19.17 19.51 19.13 19.49 5,410,426 +0.45(+2.36%)
Aug 26, 2015 18.91 19.10 18.77 19.04 7,406,788 +0.54(+2.92%)
Aug 25, 2015 18.58 19.02 18.45 18.50 14,455,542 -0.20(-1.07%)
Aug 24, 2015 18.96 19.42 18.36 18.70 12,435,218 -0.89(-4.54%)
Aug 21, 2015 19.62 19.86 19.53 19.59 8,792,188 -0.10(-0.51%)
Aug 20, 2015 20.04 20.08 19.68 19.69 4,268,812 -0.48(-2.38%)
Aug 19, 2015 20.27 20.35 19.96 20.17 3,427,648 -0.19(-0.93%)
Aug 18, 2015 20.17 20.39 20.17 20.36 3,000,792 +0.18(+0.89%)
Aug 17, 2015 20.01 20.29 19.93 20.18 2,306,592 +0.07(+0.37%)
Aug 14, 2015 19.96 20.17 19.95 20.11 2,298,306 +0.08(+0.40%)
Aug 13, 2015 20.16 20.19 20.01 20.02 2,172,558 -0.21(-1.01%)
Aug 12, 2015 19.77 20.27 19.75 20.23 4,430,514 +0.34(+1.73%)
Aug 11, 2015 20.17 20.18 19.77 19.89 4,794,966 -0.40(-1.97%)
Aug 10, 2015 20.15 20.41 20.14 20.29 4,976,030 +0.29(+1.43%)
Aug 07, 2015 20.09 20.17 19.84 20.00 4,012,104 -0.06(-0.30%)
Aug 06, 2015 20.44 20.51 20.05 20.06 5,597,674 -0.38(-1.86%)
Aug 05, 2015 20.71 20.85 20.30 20.44 6,570,496 -0.23(-1.11%)
Aug 04, 2015 20.63 20.89 20.56 20.67 3,295,136 -0.03(-0.17%)
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.