Fastenal Co (NQ: FAST )

46.58 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.73 29.89 29.32 29.63 6,165,400 +0.00(+0.00%)
Nov 29, 2018 29.45 29.92 29.32 29.63 4,910,818 +0.09(+0.32%)
Nov 28, 2018 28.70 29.54 28.27 29.54 9,434,976 +0.87(+3.04%)
Nov 27, 2018 28.61 28.82 28.47 28.66 6,925,524 -0.15(-0.52%)
Nov 26, 2018 28.25 28.84 28.11 28.82 6,167,018 +0.89(+3.17%)
Nov 23, 2018 27.92 28.21 27.70 27.93 2,493,800 -0.43(-1.53%)
Nov 21, 2018 28.36 28.36 28.36 0 +0.67(+2.44%)
Nov 20, 2018 28.52 28.73 27.51 27.69 8,597,420 -1.05(-3.65%)
Nov 19, 2018 28.76 29.14 28.66 28.74 12,355,292 -0.04(-0.12%)
Nov 16, 2018 28.55 28.96 28.36 28.77 11,048,200 +0.27(+0.95%)
Nov 15, 2018 27.76 28.61 27.25 28.50 8,465,888 +0.57(+2.06%)
Nov 14, 2018 27.61 28.29 27.48 27.93 11,260,052 +0.57(+2.10%)
Nov 13, 2018 27.13 27.55 27.11 27.36 5,575,310 +0.30(+1.09%)
Nov 12, 2018 27.41 27.43 27.00 27.06 8,003,854 -0.32(-1.17%)
Nov 09, 2018 27.30 27.57 27.05 27.38 8,197,800 -0.19(-0.67%)
Nov 08, 2018 27.34 27.62 27.22 27.57 5,797,786 +0.22(+0.80%)
Nov 07, 2018 27.01 27.38 26.84 27.34 4,848,314 +0.59(+2.22%)
Nov 06, 2018 26.25 26.84 26.20 26.75 4,371,476 +0.43(+1.63%)
Nov 05, 2018 26.38 26.52 26.15 26.32 5,788,864 -0.06(-0.23%)
Nov 02, 2018 26.08 26.45 26.05 26.38 6,437,200 +0.47(+1.83%)
Nov 01, 2018 25.82 25.98 25.34 25.91 5,265,172 +0.20(+0.78%)
Oct 31, 2018 25.91 26.01 25.59 25.70 6,375,164 +0.04(+0.18%)
Oct 30, 2018 24.80 25.70 24.70 25.66 6,438,308 +1.04(+4.22%)
Oct 29, 2018 24.98 25.17 24.32 24.62 5,965,296 -0.05(-0.22%)
Oct 26, 2018 24.24 25.08 24.00 24.68 7,023,200 +0.02(+0.08%)
Oct 25, 2018 24.59 24.88 24.45 24.66 5,496,174 +0.33(+1.34%)
Oct 24, 2018 25.14 25.24 24.29 24.33 7,020,324 -0.86(-3.41%)
Oct 23, 2018 25.25 25.50 24.81 25.19 6,544,190 -0.58(-2.25%)
Oct 22, 2018 26.12 26.32 25.56 25.77 6,560,008 -0.23(-0.88%)
Oct 19, 2018 26.28 26.50 25.84 26.00 5,273,400 -0.27(-1.03%)
Oct 18, 2018 26.27 26.65 25.96 26.27 7,509,998 -0.05(-0.21%)
Oct 17, 2018 26.48 26.55 26.06 26.32 4,207,514 -0.15(-0.57%)
Oct 16, 2018 25.80 26.56 25.45 26.48 10,875,346 +0.14(+0.53%)
Oct 15, 2018 25.97 26.53 25.97 26.34 6,520,296 +0.30(+1.15%)
Oct 12, 2018 26.04 26.10 25.45 26.04 9,933,800 +0.41(+1.60%)
Oct 11, 2018 25.80 26.54 25.36 25.62 13,326,204 -0.21(-0.81%)
Oct 10, 2018 26.35 27.60 25.74 25.84 26,604,696 -1.98(-7.14%)
Oct 09, 2018 28.39 28.50 27.82 27.82 10,885,960 -0.52(-1.83%)
Oct 08, 2018 28.12 28.53 27.82 28.34 8,939,644 +0.09(+0.34%)
Oct 05, 2018 28.43 28.61 27.95 28.25 6,437,400 -0.15(-0.53%)
Oct 04, 2018 28.93 29.16 28.09 28.39 7,519,314 -0.64(-2.22%)
Oct 03, 2018 29.00 29.36 28.96 29.04 4,740,144 +0.11(+0.38%)
Oct 02, 2018 28.93 29.23 28.81 28.93 4,297,414 -0.05(-0.16%)
Oct 01, 2018 29.21 29.33 28.79 28.98 3,894,144 -0.04(-0.12%)
Sep 28, 2018 29.00 29.11 28.84 29.01 4,888,600 -0.02(-0.09%)
Sep 27, 2018 28.98 29.37 28.84 29.04 3,128,158 +0.15(+0.52%)
Sep 26, 2018 29.13 29.18 28.84 28.89 2,655,378 -0.11(-0.38%)
Sep 25, 2018 28.88 29.07 28.68 29.00 2,751,754 +0.14(+0.50%)
Sep 24, 2018 29.26 29.34 28.49 28.85 4,389,914 -0.60(-2.04%)
Sep 21, 2018 29.52 29.75 29.36 29.45 4,795,800 +0.09(+0.32%)
Sep 20, 2018 29.22 29.41 29.08 29.36 2,859,616 +0.25(+0.84%)
Sep 19, 2018 29.00 29.32 28.98 29.11 3,304,466 +0.07(+0.24%)
Sep 18, 2018 28.84 29.16 28.45 29.04 3,930,760 +0.18(+0.64%)
Sep 17, 2018 28.87 29.09 28.61 28.86 4,381,620 -0.02(-0.09%)
Sep 14, 2018 29.54 29.69 28.71 28.88 6,639,800 -0.62(-2.10%)
Sep 13, 2018 29.59 29.60 29.38 29.50 2,289,520 +0.12(+0.41%)
Sep 12, 2018 29.52 29.52 29.07 29.38 2,950,488 -0.18(-0.61%)
Sep 11, 2018 29.12 29.77 29.02 29.56 4,497,136 +0.47(+1.63%)
Sep 10, 2018 28.70 29.20 28.61 29.09 4,090,544 +0.48(+1.70%)
Sep 07, 2018 29.45 29.45 28.39 28.60 7,654,600 -0.90(-3.07%)
Sep 06, 2018 29.54 29.71 29.23 29.50 3,784,750 -0.04(-0.14%)
Sep 05, 2018 29.46 29.72 29.32 29.55 3,148,892 +0.03(+0.08%)
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.