Fastenal Co (NQ: FAST )

63.21 USD +1.21 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.62 22.85 22.54 22.64 7,818,542 +0.03(+0.15%)
Feb 26, 2016 22.62 22.75 22.45 22.61 4,339,534 +0.08(+0.33%)
Feb 25, 2016 22.33 22.54 22.01 22.54 3,539,022 +0.29(+1.28%)
Feb 24, 2016 22.08 22.37 21.71 22.25 4,545,112 -0.02(-0.09%)
Feb 23, 2016 22.48 22.70 22.23 22.27 4,430,356 -0.41(-1.81%)
Feb 22, 2016 22.52 22.82 22.45 22.68 4,605,298 +0.35(+1.59%)
Feb 19, 2016 22.09 22.38 21.93 22.33 4,912,448 +0.05(+0.20%)
Feb 18, 2016 22.21 22.56 22.03 22.28 4,588,798 +0.07(+0.32%)
Feb 17, 2016 21.93 22.47 21.88 22.21 6,551,548 +0.37(+1.69%)
Feb 16, 2016 21.88 21.91 21.52 21.84 5,197,362 +0.32(+1.49%)
Feb 12, 2016 21.28 21.52 21.52 21.52 4,328,000 +0.52(+2.45%)
Feb 11, 2016 21.05 21.14 20.49 21.00 8,608,790 -0.13(-0.62%)
Feb 10, 2016 21.89 21.96 21.05 21.14 8,740,428 -0.54(-2.51%)
Feb 09, 2016 21.62 22.02 21.58 21.68 11,153,276 -0.15(-0.69%)
Feb 08, 2016 21.46 22.12 21.26 21.83 12,175,086 +0.20(+0.92%)
Feb 05, 2016 21.64 21.88 21.40 21.63 9,789,920 -0.13(-0.62%)
Feb 04, 2016 20.75 22.22 20.75 21.76 22,427,784 +1.95(+9.84%)
Feb 03, 2016 19.75 20.17 19.24 19.82 7,803,398 +0.25(+1.28%)
Feb 02, 2016 19.92 20.00 19.49 19.57 5,760,414 -0.65(-3.24%)
Feb 01, 2016 21.10 21.30 19.75 20.22 8,986,682 -0.06(-0.30%)
Jan 29, 2016 19.74 20.28 19.64 20.28 7,864,414 +0.61(+3.10%)
Jan 28, 2016 19.06 19.70 18.99 19.67 8,110,250 +0.65(+3.42%)
Jan 27, 2016 18.82 19.41 18.66 19.02 7,259,704 +0.01(+0.05%)
Jan 26, 2016 18.65 19.11 18.58 19.01 8,682,500 +0.60(+3.26%)
Jan 25, 2016 18.91 19.04 18.38 18.41 6,746,336 -0.58(-3.05%)
Jan 22, 2016 18.86 19.05 18.51 18.99 7,453,132 +0.42(+2.26%)
Jan 21, 2016 18.33 18.68 18.05 18.57 8,038,316 +0.31(+1.67%)
Jan 20, 2016 18.17 18.43 17.59 18.26 9,285,346 -0.12(-0.65%)
Jan 19, 2016 19.02 19.22 18.18 18.39 11,971,432 -0.45(-2.39%)
Jan 15, 2016 17.55 18.83 18.83 18.83 29,707,400 -0.79(-4.03%)
Jan 14, 2016 19.50 19.77 19.00 19.62 11,494,568 +0.24(+1.24%)
Jan 13, 2016 19.75 19.89 19.32 19.39 8,745,758 -0.33(-1.67%)
Jan 12, 2016 19.55 19.77 19.41 19.71 5,860,374 +0.27(+1.39%)
Jan 11, 2016 19.50 19.57 19.25 19.45 8,576,002 +0.05(+0.23%)
Jan 08, 2016 19.64 19.80 19.33 19.40 6,012,532 -0.12(-0.64%)
Jan 07, 2016 19.59 19.81 19.33 19.52 6,075,602 -0.41(-2.03%)
Jan 06, 2016 19.66 20.17 19.50 19.93 7,458,986 +0.05(+0.28%)
Jan 05, 2016 20.25 20.28 19.61 19.88 6,889,138 -0.22(-1.09%)
Jan 04, 2016 20.12 20.12 19.77 20.09 7,087,584 -0.32(-1.54%)
Dec 31, 2015 20.70 20.41 20.41 20.41 2,984,000 -0.34(-1.66%)
Dec 30, 2015 20.84 20.97 20.74 20.75 3,982,262 -0.07(-0.31%)
Dec 29, 2015 20.80 20.98 20.75 20.82 3,394,804 +0.12(+0.58%)
Dec 28, 2015 20.70 20.80 20.48 20.70 3,209,624 -0.05(-0.26%)
Dec 24, 2015 20.64 20.75 20.75 20.75 2,786,600 +0.12(+0.61%)
Dec 23, 2015 20.14 20.66 19.75 20.63 7,510,692 +0.59(+2.94%)
Dec 22, 2015 19.50 20.04 19.39 20.04 5,061,996 +0.62(+3.19%)
Dec 21, 2015 19.61 19.75 19.22 19.42 5,801,114 -0.12(-0.64%)
Dec 18, 2015 19.89 19.96 19.51 19.55 10,781,836 -0.45(-2.25%)
Dec 17, 2015 20.21 20.25 19.84 20.00 6,047,468 -0.15(-0.74%)
Dec 16, 2015 20.08 20.27 19.82 20.14 4,135,188 +0.23(+1.15%)
Dec 15, 2015 20.08 20.17 19.81 19.92 4,289,508 -0.04(-0.18%)
Dec 14, 2015 19.80 19.95 19.58 19.95 3,721,378 +0.21(+1.09%)
Dec 11, 2015 19.77 20.05 19.63 19.74 4,697,462 -0.34(-1.69%)
Dec 10, 2015 20.09 20.24 19.96 20.08 3,222,058 -0.04(-0.17%)
Dec 09, 2015 19.99 20.46 19.95 20.11 4,356,696 +0.01(+0.05%)
Dec 08, 2015 20.10 20.27 19.97 20.10 4,629,768 -0.32(-1.54%)
Dec 07, 2015 20.05 20.45 19.95 20.42 5,984,186 +0.35(+1.72%)
Dec 04, 2015 19.80 20.14 19.75 20.07 4,806,342 +0.35(+1.77%)
Dec 03, 2015 20.08 20.18 19.57 19.72 6,040,766 -0.35(-1.74%)
Dec 02, 2015 20.39 20.48 20.00 20.07 4,438,084 -0.39(-1.91%)
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.