Fastenal Co (NQ: FAST )

61.88 USD +1.75 (+2.91%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.25 35.46 35.06 35.28 4,485,522 +0.06(+0.17%)
Apr 29, 2019 35.71 35.85 35.15 35.22 5,356,856 -0.42(-1.19%)
Apr 26, 2019 35.51 35.67 35.40 35.64 3,160,200 +0.16(+0.45%)
Apr 25, 2019 35.37 35.66 34.96 35.48 3,614,400 -0.19(-0.55%)
Apr 24, 2019 35.59 35.94 35.56 35.67 3,513,172 +0.12(+0.35%)
Apr 23, 2019 34.78 35.69 34.76 35.55 4,319,712 +0.50(+1.43%)
Apr 22, 2019 35.57 35.72 34.88 35.05 4,869,538 -0.49(-1.38%)
Apr 18, 2019 35.29 35.55 34.98 35.54 4,934,800 +0.48(+1.35%)
Apr 17, 2019 34.92 35.18 34.82 35.06 3,387,486 +0.31(+0.88%)
Apr 16, 2019 34.52 34.81 34.38 34.76 5,561,986 +0.38(+1.09%)
Apr 15, 2019 34.68 34.94 34.34 34.38 3,947,674 -0.47(-1.35%)
Apr 12, 2019 34.38 34.90 34.11 34.85 6,259,400 +0.61(+1.80%)
Apr 11, 2019 33.78 34.60 33.50 34.24 11,938,956 +1.65(+5.05%)
Apr 10, 2019 32.29 32.67 32.05 32.60 5,441,582 +0.11(+0.34%)
Apr 09, 2019 33.09 33.09 32.44 32.49 4,680,558 -0.81(-2.43%)
Apr 08, 2019 33.33 33.54 33.21 33.29 3,439,532 -0.04(-0.12%)
Apr 05, 2019 33.30 33.42 33.12 33.33 2,573,000 +0.17(+0.53%)
Apr 04, 2019 33.01 33.28 32.92 33.16 2,153,372 +0.25(+0.76%)
Apr 03, 2019 33.08 33.29 32.83 32.91 4,054,558 -0.10(-0.29%)
Apr 02, 2019 32.89 33.05 32.78 33.01 3,075,988 +0.11(+0.33%)
Apr 01, 2019 32.47 32.93 32.26 32.90 4,327,194 +0.74(+2.30%)
Mar 29, 2019 32.00 32.27 31.92 32.15 3,728,800 +0.40(+1.26%)
Mar 28, 2019 31.41 31.83 31.36 31.75 2,456,040 +0.39(+1.26%)
Mar 27, 2019 31.21 31.42 30.98 31.36 2,235,080 +0.20(+0.64%)
Mar 26, 2019 31.11 31.18 30.86 31.16 1,858,000 +0.21(+0.68%)
Mar 25, 2019 30.89 31.12 30.78 30.95 2,231,700 +0.10(+0.32%)
Mar 22, 2019 31.74 31.89 30.83 30.85 3,400,800 -1.09(-3.41%)
Mar 21, 2019 31.27 31.99 31.14 31.94 2,462,298 +0.62(+2.00%)
Mar 20, 2019 31.23 31.61 31.04 31.32 3,765,702 +0.00(+0.00%)
Mar 19, 2019 31.73 31.82 31.14 31.32 3,034,056 -0.26(-0.84%)
Mar 18, 2019 31.17 31.59 31.17 31.58 2,616,296 +0.44(+1.41%)
Mar 15, 2019 31.08 31.34 31.01 31.14 5,479,000 +0.04(+0.14%)
Mar 14, 2019 31.28 31.32 30.95 31.09 2,812,586 -0.25(-0.78%)
Mar 13, 2019 31.10 31.41 31.08 31.34 3,327,442 +0.26(+0.82%)
Mar 12, 2019 30.95 31.18 30.78 31.08 2,722,076 +0.22(+0.73%)
Mar 11, 2019 30.71 30.90 30.70 30.86 3,361,018 +0.15(+0.47%)
Mar 08, 2019 30.55 30.80 30.29 30.71 3,771,400 -0.05(-0.15%)
Mar 07, 2019 30.97 31.01 30.50 30.76 4,318,418 -0.25(-0.82%)
Mar 06, 2019 30.95 31.17 30.92 31.01 2,697,758 +0.03(+0.10%)
Mar 05, 2019 31.34 31.34 30.97 30.99 3,069,710 -0.34(-1.09%)
Mar 04, 2019 31.11 31.34 30.88 31.33 4,397,336 +0.21(+0.67%)
Mar 01, 2019 31.68 31.82 30.89 31.11 5,577,400 -0.35(-1.13%)
Feb 28, 2019 31.75 31.75 31.42 31.47 3,798,654 -0.29(-0.91%)
Feb 27, 2019 31.26 31.86 31.09 31.76 4,129,506 +0.35(+1.13%)
Feb 26, 2019 31.46 31.67 31.36 31.41 2,916,472 -0.05(-0.14%)
Feb 25, 2019 31.50 31.51 31.33 31.45 2,266,800 +0.12(+0.38%)
Feb 22, 2019 31.41 31.50 31.23 31.33 2,578,600 +0.10(+0.34%)
Feb 21, 2019 31.06 31.42 31.00 31.23 3,786,164 +0.18(+0.56%)
Feb 20, 2019 31.21 31.29 30.86 31.05 4,776,238 -0.18(-0.58%)
Feb 19, 2019 31.34 31.44 31.16 31.23 5,358,150 -0.26(-0.81%)
Feb 15, 2019 31.48 31.57 31.24 31.49 3,577,600 +0.30(+0.96%)
Feb 14, 2019 31.31 31.46 31.01 31.18 4,092,960 -0.32(-1.02%)
Feb 13, 2019 31.50 31.64 31.30 31.50 4,109,468 +0.07(+0.24%)
Feb 12, 2019 30.77 31.53 30.77 31.43 6,429,996 +0.50(+1.60%)
Feb 11, 2019 30.48 30.95 30.48 30.93 4,820,726 +0.59(+1.96%)
Feb 08, 2019 30.19 30.45 29.91 30.34 5,340,600 -0.04(-0.12%)
Feb 07, 2019 30.58 30.76 30.14 30.38 6,001,868 -0.39(-1.25%)
Feb 06, 2019 30.67 31.06 30.61 30.76 4,252,024 -0.05(-0.16%)
Feb 05, 2019 30.01 30.83 30.01 30.81 3,747,650 +0.10(+0.33%)
Feb 04, 2019 30.36 30.71 30.18 30.71 3,763,226 +0.43(+1.44%)
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.