Fastenal Co (NQ: FAST )

54.83 USD -0.49 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 30.36 30.60 30.02 30.27 5,729,600 +0.04(+0.15%)
Jan 31, 2019 30.07 30.43 29.90 30.23 17,554,436 +0.14(+0.45%)
Jan 30, 2019 29.93 30.26 29.66 30.09 4,529,678 +0.11(+0.37%)
Jan 29, 2019 29.80 30.14 29.70 29.99 4,761,612 +0.29(+0.98%)
Jan 28, 2019 29.40 29.85 29.20 29.70 7,609,554 -0.07(-0.24%)
Jan 25, 2019 29.64 29.89 29.55 29.76 5,129,200 +0.36(+1.22%)
Jan 24, 2019 29.48 29.61 29.18 29.41 6,484,682 -0.05(-0.15%)
Jan 23, 2019 29.23 29.89 29.18 29.45 5,928,098 -0.10(-0.34%)
Jan 22, 2019 29.36 29.83 29.34 29.55 9,460,508 -0.12(-0.42%)
Jan 18, 2019 29.00 29.69 28.81 29.67 10,167,200 +1.00(+3.51%)
Jan 17, 2019 27.73 28.80 27.44 28.67 12,722,828 +1.61(+5.95%)
Jan 16, 2019 27.37 27.59 27.01 27.06 7,582,928 -0.24(-0.86%)
Jan 15, 2019 27.04 27.46 27.00 27.30 4,492,684 +0.26(+0.96%)
Jan 14, 2019 27.25 27.43 27.02 27.04 4,995,972 -0.39(-1.40%)
Jan 11, 2019 27.14 27.48 27.09 27.42 3,282,400 +0.18(+0.66%)
Jan 10, 2019 26.75 27.30 26.66 27.24 3,933,394 +0.29(+1.09%)
Jan 09, 2019 27.05 27.34 26.63 26.95 5,636,766 +0.07(+0.28%)
Jan 08, 2019 26.45 26.89 26.05 26.87 5,212,424 +0.68(+2.60%)
Jan 07, 2019 25.76 26.53 25.60 26.19 7,195,290 +0.19(+0.73%)
Jan 04, 2019 25.45 26.18 25.34 26.00 4,496,600 +1.02(+4.10%)
Jan 03, 2019 25.48 25.70 24.84 24.98 6,939,776 -0.73(-2.84%)
Jan 02, 2019 25.66 26.08 25.41 25.70 5,882,708 -0.44(-1.68%)
Dec 31, 2018 26.17 26.36 25.83 26.14 3,876,200 +0.11(+0.44%)
Dec 28, 2018 26.14 26.38 25.86 26.03 3,540,000 -0.04(-0.13%)
Dec 27, 2018 25.39 26.07 25.13 26.07 3,692,358 +0.27(+1.03%)
Dec 26, 2018 24.85 25.82 24.61 25.80 5,609,198 +1.12(+4.54%)
Dec 24, 2018 25.12 25.20 24.66 24.68 2,819,800 -0.54(-2.12%)
Dec 21, 2018 25.49 25.97 25.10 25.21 9,245,800 -0.07(-0.28%)
Dec 20, 2018 25.59 25.84 24.99 25.29 6,689,734 -0.45(-1.77%)
Dec 19, 2018 26.21 26.56 25.54 25.74 6,959,392 -0.38(-1.45%)
Dec 18, 2018 26.67 26.80 25.91 26.12 6,237,256 -0.37(-1.38%)
Dec 17, 2018 26.92 27.11 26.27 26.49 6,330,480 -0.45(-1.67%)
Dec 14, 2018 27.04 27.45 26.89 26.93 4,063,000 -0.43(-1.57%)
Dec 13, 2018 27.62 27.70 27.14 27.36 4,136,230 -0.02(-0.07%)
Dec 12, 2018 27.94 28.18 27.36 27.39 4,340,176 -0.06(-0.22%)
Dec 11, 2018 27.74 27.92 27.21 27.45 3,678,782 +0.14(+0.49%)
Dec 10, 2018 27.68 28.07 26.79 27.31 6,578,040 -0.32(-1.14%)
Dec 07, 2018 28.54 28.86 27.56 27.62 6,511,600 -1.02(-3.58%)
Dec 06, 2018 28.21 28.67 27.73 28.65 5,607,204 +0.01(+0.05%)
Dec 04, 2018 29.30 29.82 28.55 28.64 7,686,800 -1.23(-4.12%)
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.