Fastenal Co (NQ: FAST )

61.85 USD +1.72 (+2.86%)
Streaming Delayed Price Updated: 1:14 PM EST, Dec 6, 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%)
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.