Fastenal Co (NQ: FAST )

46.51 -0.06 (-0.13%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 48.83 48.83 48.83 1,460,150 -0.24(-0.49%)
Dec 30, 2020 49.99 49.99 48.71 49.07 1,460,150 -0.65(-1.31%)
Dec 29, 2020 50.15 50.47 49.29 49.72 2,864,612 -0.33(-0.66%)
Dec 28, 2020 49.88 50.13 49.55 50.05 4,165,064 +0.53(+1.07%)
Dec 24, 2020 49.37 49.52 49.15 49.52 704,400 +0.43(+0.88%)
Dec 23, 2020 49.78 49.79 48.90 49.09 1,935,021 -0.38(-0.77%)
Dec 22, 2020 49.70 49.75 49.18 49.47 2,331,463 -0.14(-0.28%)
Dec 21, 2020 48.80 49.71 48.34 49.61 3,342,192 +0.27(+0.55%)
Dec 18, 2020 49.69 49.82 48.82 49.34 5,756,900 -0.23(-0.46%)
Dec 17, 2020 49.65 49.74 49.30 49.57 2,752,384 +0.10(+0.20%)
Dec 16, 2020 48.91 49.64 48.73 49.47 2,859,693 -0.36(-0.72%)
Dec 15, 2020 49.42 50.18 49.28 49.83 2,608,323 +0.61(+1.24%)
Dec 14, 2020 49.35 49.86 49.19 49.22 2,502,175 +0.01(+0.02%)
Dec 11, 2020 48.30 49.58 47.60 49.21 2,813,400 +0.82(+1.69%)
Dec 10, 2020 49.27 49.54 48.33 48.39 2,537,947 -1.24(-2.50%)
Dec 09, 2020 49.03 49.85 49.02 49.63 3,188,963 +0.54(+1.09%)
Dec 08, 2020 48.37 49.35 48.16 49.09 2,884,833 +0.41(+0.85%)
Dec 07, 2020 48.00 48.99 47.72 48.68 3,330,432 +0.63(+1.31%)
Dec 04, 2020 47.58 48.46 47.53 48.05 3,388,500 +0.68(+1.44%)
Dec 03, 2020 47.47 48.01 47.23 47.37 3,001,976 -0.21(-0.44%)
Dec 02, 2020 48.31 48.67 47.41 47.58 2,338,663 -0.94(-1.94%)
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.