Fastenal Co (NQ: FAST )

50.10 -0.17 (-0.34%)
Streaming Delayed Price Updated: 11:44 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 50.07 50.65 49.83 50.52 4,466,610 +0.18(+0.35%)
Feb 25, 2022 49.51 50.39 49.54 50.34 3,218,512 +0.80(+1.63%)
Feb 24, 2022 48.16 49.60 47.95 49.54 4,061,528 +0.82(+1.69%)
Feb 23, 2022 50.21 50.32 48.64 48.71 3,967,250 -1.40(-2.80%)
Feb 22, 2022 50.46 50.65 49.48 50.11 4,378,535 -0.15(-0.29%)
Feb 18, 2022 50.26 0 -0.08(-0.16%)
Feb 17, 2022 51.23 51.31 50.28 50.34 3,211,566 -1.04(-2.03%)
Feb 16, 2022 51.16 51.59 50.53 51.38 3,063,678 +0.17(+0.33%)
Feb 15, 2022 51.29 51.79 50.99 51.21 2,725,211 +0.25(+0.48%)
Feb 14, 2022 51.22 51.22 50.50 50.97 4,356,478 -0.03(-0.06%)
Feb 11, 2022 52.18 52.26 50.57 51.00 4,456,717 -0.89(-1.72%)
Feb 10, 2022 52.61 52.92 51.62 51.89 3,293,942 -1.62(-3.03%)
Feb 09, 2022 53.23 53.75 53.12 53.51 3,204,158 +0.87(+1.66%)
Feb 08, 2022 52.46 52.90 52.11 52.64 2,052,735 +0.18(+0.34%)
Feb 07, 2022 53.56 54.06 52.26 52.46 3,325,162 -1.52(-2.82%)
Feb 04, 2022 54.91 55.25 53.86 53.98 4,289,409 -1.36(-2.47%)
Feb 03, 2022 56.02 55.13 55.35 3,179,961 -0.86(-1.54%)
Feb 02, 2022 55.47 56.30 55.25 56.21 2,872,552 +0.74(+1.33%)
Feb 01, 2022 55.53 55.76 54.58 55.47 2,925,785 +0.97(+1.78%)
Jan 28, 2022 53.50 54.53 52.76 54.50 2,483,655 +0.98(+1.82%)
Jan 27, 2022 54.40 54.83 53.15 53.53 2,865,912 -0.48(-0.89%)
Jan 26, 2022 54.57 55.33 53.37 54.01 3,518,559 -0.35(-0.65%)
Jan 25, 2022 55.25 55.38 53.71 54.36 4,208,048 -1.75(-3.11%)
Jan 24, 2022 55.02 56.14 54.50 56.10 5,515,662 +0.93(+1.68%)
Jan 21, 2022 54.95 55.91 54.75 55.18 4,970,765 +0.34(+0.62%)
Jan 20, 2022 57.30 57.30 54.74 54.84 4,038,485 -1.81(-3.19%)
Jan 19, 2022 59.21 59.70 56.48 56.64 6,124,967 -0.36(-0.63%)
Jan 18, 2022 57.04 57.38 56.40 57.00 4,594,580 -0.79(-1.37%)
Jan 14, 2022 57.79 0 -1.51(-2.55%)
Jan 13, 2022 59.11 60.13 59.11 59.31 3,596,667 +0.36(+0.61%)
Jan 12, 2022 59.11 59.76 58.73 58.94 2,532,961 +0.09(+0.15%)
Jan 11, 2022 58.66 58.88 57.57 58.86 2,941,629 +0.12(+0.20%)
Jan 10, 2022 58.60 58.87 58.18 58.74 3,392,565 -0.45(-0.76%)
Jan 07, 2022 60.15 60.20 59.15 59.19 2,883,666 -1.23(-2.04%)
Jan 06, 2022 60.08 60.88 59.98 60.42 2,520,888 +0.34(+0.57%)
Jan 05, 2022 60.89 61.52 60.01 60.08 2,811,768 -0.77(-1.27%)
Jan 04, 2022 60.42 61.44 60.37 60.85 3,110,627 +0.34(+0.56%)
Jan 03, 2022 62.35 62.58 60.07 60.51 4,253,400 -2.03(-3.25%)
Dec 31, 2021 62.16 62.75 61.99 62.54 1,576,241 +0.24(+0.39%)
Dec 30, 2021 63.21 63.21 62.21 62.29 1,620,206 -0.60(-0.95%)
Dec 29, 2021 62.32 63.05 62.29 62.89 1,422,985 +0.53(+0.85%)
Dec 28, 2021 62.05 62.47 61.99 62.36 1,583,358 +0.29(+0.47%)
Dec 27, 2021 61.32 62.12 61.20 62.07 1,643,067 +0.97(+1.58%)
Dec 23, 2021 60.68 61.40 60.68 61.10 1,890,434 +0.54(+0.89%)
Dec 22, 2021 60.11 60.64 60.00 60.57 2,524,140 +0.44(+0.73%)
Dec 21, 2021 60.20 60.32 59.56 60.13 2,489,566 +0.26(+0.44%)
Dec 20, 2021 59.95 60.58 59.02 59.86 2,820,946 -0.71(-1.18%)
Dec 17, 2021 61.86 62.11 60.24 60.58 6,075,872 -1.38(-2.22%)
Dec 16, 2021 62.37 62.48 61.66 61.95 2,393,888 -0.19(-0.30%)
Dec 15, 2021 61.75 62.30 61.33 62.14 3,017,380 +0.61(+0.98%)
Dec 14, 2021 62.23 62.33 60.80 61.53 2,844,234 -1.03(-1.65%)
Dec 13, 2021 62.52 62.93 62.06 62.57 5,368,026 -0.01(-0.02%)
Dec 10, 2021 61.65 62.65 61.42 62.58 2,273,532 +1.26(+2.05%)
Dec 09, 2021 61.23 61.95 61.02 61.32 3,965,413 -0.06(-0.10%)
Dec 08, 2021 61.71 61.91 60.74 61.38 3,314,305 -0.33(-0.54%)
Dec 07, 2021 61.17 62.18 61.07 61.71 3,050,191 +1.18(+1.95%)
Dec 06, 2021 59.35 60.66 59.09 60.53 5,084,165 +1.83(+3.11%)
Dec 03, 2021 58.60 58.97 58.01 58.70 3,085,250 +0.46(+0.79%)
Dec 02, 2021 57.44 58.50 57.12 58.24 2,622,478 +1.16(+2.04%)
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.