Fastenal Co (NQ: FAST )

58.47 USD -0.70 (-1.18%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 20.88 20.98 19.89 20.70 3,282,972 -0.23(-1.08%)
Jul 31, 2015 20.51 21.01 20.46 20.93 4,991,006 +0.48(+2.37%)
Jul 30, 2015 20.51 20.64 20.42 20.45 3,577,012 -0.17(-0.80%)
Jul 29, 2015 20.41 20.64 20.29 20.61 3,434,700 +0.19(+0.92%)
Jul 28, 2015 20.14 20.44 20.08 20.42 4,155,348 +0.37(+1.86%)
Jul 27, 2015 20.03 20.16 19.86 20.05 3,362,160 +0.02(+0.10%)
Jul 24, 2015 20.09 20.18 19.88 20.03 5,605,974 -0.17(-0.84%)
Jul 23, 2015 20.29 20.37 20.06 20.20 6,075,414 -0.13(-0.64%)
Jul 22, 2015 20.79 20.95 20.22 20.33 4,663,522 -0.39(-1.88%)
Jul 21, 2015 21.01 21.10 20.64 20.72 6,225,156 -0.38(-1.78%)
Jul 20, 2015 20.96 21.18 20.88 21.09 4,383,446 +0.16(+0.79%)
Jul 17, 2015 20.95 20.96 20.67 20.93 4,186,982 -0.04(-0.17%)
Jul 16, 2015 20.61 21.05 20.58 20.96 4,870,562 +0.22(+1.06%)
Jul 15, 2015 20.57 20.98 20.55 20.75 9,218,982 +0.19(+0.92%)
Jul 14, 2015 20.76 21.12 20.49 20.55 13,690,576 -0.86(-3.99%)
Jul 13, 2015 21.30 21.44 21.17 21.41 5,878,872 +0.24(+1.16%)
Jul 10, 2015 21.20 21.27 21.05 21.17 3,355,352 +0.17(+0.79%)
Jul 09, 2015 21.18 21.30 20.94 21.00 3,299,346 -0.00(-0.02%)
Jul 08, 2015 21.29 21.36 20.89 21.00 5,546,028 -0.37(-1.71%)
Jul 07, 2015 21.11 21.39 20.92 21.37 5,002,326 +0.35(+1.67%)
Jul 06, 2015 20.93 21.14 20.93 21.02 3,389,066 -0.03(-0.14%)
Jul 02, 2015 21.08 21.05 21.05 21.05 3,762,800 -0.04(-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.