Fastenal Co (NQ: FAST )

56.52 USD +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.19 21.23 20.77 20.77 4,820,406 -0.33(-1.56%)
Feb 26, 2015 21.24 21.25 21.08 21.11 3,142,312 -0.11(-0.52%)
Feb 25, 2015 21.07 21.26 20.98 21.21 8,608,734 +0.17(+0.78%)
Feb 24, 2015 21.10 21.17 20.91 21.05 7,368,820 -0.05(-0.25%)
Feb 23, 2015 21.38 21.44 21.07 21.10 4,502,520 -0.28(-1.31%)
Feb 20, 2015 21.46 21.46 21.25 21.38 5,296,340 -0.10(-0.45%)
Feb 19, 2015 21.51 21.67 21.45 21.48 3,911,898 -0.05(-0.23%)
Feb 18, 2015 21.31 21.66 21.29 21.53 4,381,626 +0.23(+1.06%)
Feb 17, 2015 21.26 21.42 21.17 21.30 5,630,260 +0.05(+0.26%)
Feb 13, 2015 21.24 21.25 21.25 21.25 8,728,600 +0.13(+0.63%)
Feb 12, 2015 21.09 21.17 20.49 21.12 11,185,590 +0.02(+0.09%)
Feb 11, 2015 21.20 21.31 21.05 21.10 5,272,614 -0.16(-0.74%)
Feb 10, 2015 21.31 21.31 20.88 21.25 5,251,082 +0.12(+0.59%)
Feb 09, 2015 21.09 21.41 21.07 21.13 4,965,898 -0.04(-0.18%)
Feb 06, 2015 21.11 21.33 20.92 21.17 8,371,288 +0.14(+0.65%)
Feb 05, 2015 21.06 21.18 20.83 21.03 9,579,418 -0.08(-0.38%)
Feb 04, 2015 22.32 22.33 21.02 21.11 18,199,530 -1.78(-7.78%)
Feb 03, 2015 22.64 22.91 22.61 22.89 3,720,944 +0.40(+1.80%)
Feb 02, 2015 22.21 22.58 21.99 22.49 5,426,780 +0.29(+1.28%)
Jan 30, 2015 22.32 22.48 22.14 22.20 5,082,660 -0.29(-1.31%)
Jan 29, 2015 22.27 22.57 22.11 22.50 4,510,544 +0.13(+0.58%)
Jan 28, 2015 22.64 22.75 22.33 22.36 3,602,272 -0.34(-1.48%)
Jan 27, 2015 22.74 22.74 22.47 22.70 3,359,206 -0.35(-1.52%)
Jan 26, 2015 23.12 23.27 23.00 23.05 2,558,110 -0.10(-0.41%)
Jan 23, 2015 23.25 23.39 23.11 23.14 2,910,328 -0.08(-0.34%)
Jan 22, 2015 23.08 23.33 22.80 23.23 3,166,224 +0.29(+1.26%)
Jan 21, 2015 22.60 23.02 22.51 22.93 3,231,604 +0.23(+1.04%)
Jan 20, 2015 22.66 22.84 22.47 22.70 4,336,658 +0.08(+0.33%)
Jan 16, 2015 21.97 22.65 21.86 22.62 6,536,290 +0.63(+2.86%)
Jan 15, 2015 22.54 23.03 21.92 22.00 9,897,020 -0.47(-2.09%)
Jan 14, 2015 22.77 22.88 22.19 22.46 8,673,142 -0.48(-2.07%)
Jan 13, 2015 23.00 23.51 22.66 22.94 5,819,724 +0.11(+0.48%)
Jan 12, 2015 22.95 23.12 22.67 22.83 2,846,940 -0.17(-0.72%)
Jan 09, 2015 23.24 23.29 22.98 23.00 4,170,334 -0.26(-1.14%)
Jan 08, 2015 22.98 23.27 22.91 23.26 3,183,980 +0.51(+2.26%)
Jan 07, 2015 22.87 23.00 22.57 22.75 4,293,846 -0.15(-0.66%)
Jan 06, 2015 23.34 23.35 22.60 22.89 3,578,996 -0.40(-1.71%)
Jan 05, 2015 23.58 23.63 23.20 23.29 3,827,680 -0.41(-1.72%)
Jan 02, 2015 23.92 24.17 23.54 23.70 2,690,970 -0.08(-0.34%)
Dec 31, 2014 24.18 23.78 23.78 23.78 1,595,400 -0.28(-1.16%)
Dec 30, 2014 24.05 24.21 23.95 24.06 1,980,092 -0.05(-0.19%)
Dec 29, 2014 23.90 24.12 23.89 24.11 2,507,446 +0.21(+0.86%)
Dec 26, 2014 24.01 24.08 23.88 23.90 1,676,154 -0.03(-0.15%)
Dec 24, 2014 23.93 23.93 23.93 23.93 1,633,400 +0.07(+0.31%)
Dec 23, 2014 24.00 24.13 23.86 23.86 2,165,634 +0.01(+0.04%)
Dec 22, 2014 23.64 23.86 23.56 23.85 2,435,324 +0.19(+0.82%)
Dec 19, 2014 23.27 23.93 23.27 23.66 6,361,134 +0.36(+1.57%)
Dec 18, 2014 23.05 23.29 22.67 23.29 3,353,384 +0.60(+2.64%)
Dec 17, 2014 22.54 22.76 22.23 22.69 3,097,546 +0.19(+0.82%)
Dec 16, 2014 22.58 23.01 22.49 22.50 2,525,616 -0.12(-0.53%)
Dec 15, 2014 22.82 22.96 22.55 22.62 2,994,630 -0.16(-0.68%)
Dec 12, 2014 23.01 23.52 22.75 22.78 4,714,624 -0.44(-1.89%)
Dec 11, 2014 23.51 23.51 23.14 23.22 3,698,256 +0.20(+0.87%)
Dec 10, 2014 23.17 23.24 22.92 23.02 4,241,820 -0.26(-1.13%)
Dec 09, 2014 23.05 23.30 22.91 23.28 2,759,380 -0.03(-0.12%)
Dec 08, 2014 23.13 23.73 23.00 23.31 2,751,596 -0.32(-1.34%)
Dec 05, 2014 23.41 23.67 23.31 23.63 3,327,162 +0.31(+1.32%)
Dec 04, 2014 23.11 23.36 23.00 23.32 3,807,338 +0.19(+0.82%)
Dec 03, 2014 22.50 23.14 22.50 23.13 4,592,460 +0.71(+3.14%)
Dec 02, 2014 22.15 22.43 22.08 22.42 2,991,910 +0.21(+0.97%)
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.