Fastenal Co (NQ: FAST )

58.47 USD -0.70 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 30.00 30.23 29.31 29.86 6,301,482 +0.24(+0.79%)
Nov 30, 2018 29.73 29.89 29.32 29.63 6,165,400 +0.00(+0.00%)
Nov 29, 2018 29.45 29.92 29.33 29.63 4,910,818 +0.09(+0.32%)
Nov 28, 2018 28.70 29.54 28.26 29.54 9,434,976 +0.87(+3.04%)
Nov 27, 2018 28.61 28.82 28.47 28.67 6,925,524 -0.15(-0.52%)
Nov 26, 2018 28.25 28.84 28.11 28.82 6,167,018 +0.89(+3.17%)
Nov 23, 2018 27.92 28.21 27.70 27.93 2,493,800 -0.43(-1.53%)
Nov 21, 2018 28.36 28.36 28.36 0 +0.67(+2.44%)
Nov 20, 2018 28.51 28.73 27.51 27.69 8,597,420 -1.05(-3.65%)
Nov 19, 2018 28.76 29.14 28.66 28.74 12,355,292 -0.04(-0.12%)
Nov 16, 2018 28.55 28.96 28.36 28.77 11,048,200 +0.27(+0.95%)
Nov 15, 2018 27.76 28.61 27.25 28.50 8,465,888 +0.57(+2.06%)
Nov 14, 2018 27.61 28.29 27.48 27.93 11,260,052 +0.57(+2.10%)
Nov 13, 2018 27.13 27.55 27.11 27.36 5,575,310 +0.30(+1.09%)
Nov 12, 2018 27.41 27.43 27.00 27.06 8,003,854 -0.32(-1.17%)
Nov 09, 2018 27.30 27.58 27.05 27.38 8,197,800 -0.19(-0.67%)
Nov 08, 2018 27.33 27.62 27.22 27.57 5,797,786 +0.22(+0.80%)
Nov 07, 2018 27.01 27.38 26.84 27.34 4,848,314 +0.59(+2.22%)
Nov 06, 2018 26.25 26.83 26.20 26.75 4,371,476 +0.43(+1.63%)
Nov 05, 2018 26.38 26.52 26.15 26.32 5,788,864 -0.06(-0.23%)
Nov 02, 2018 26.08 26.45 26.05 26.38 6,437,200 +0.47(+1.83%)
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.