Fastenal Co (NQ: FAST )

55.74 USD +0.12 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.39 46.92 46.01 46.37 4,489,900 +0.09(+0.19%)
Feb 25, 2021 46.80 47.29 46.14 46.28 2,667,438 -0.62(-1.32%)
Feb 24, 2021 46.46 47.10 45.96 46.90 3,372,675 +0.10(+0.21%)
Feb 23, 2021 46.29 46.92 45.72 46.80 3,204,373 +0.48(+1.04%)
Feb 22, 2021 47.05 47.15 46.27 46.32 2,838,502 -0.91(-1.93%)
Feb 19, 2021 47.24 47.95 47.13 47.23 2,146,500 -0.06(-0.13%)
Feb 18, 2021 46.59 47.61 46.40 47.29 2,484,946 +0.34(+0.72%)
Feb 17, 2021 46.48 47.04 46.34 46.95 1,867,933 +0.32(+0.69%)
Feb 16, 2021 47.50 47.63 46.56 46.63 2,472,595 -0.76(-1.60%)
Feb 12, 2021 47.07 47.43 46.95 47.39 2,485,800 +0.32(+0.68%)
Feb 11, 2021 47.83 47.95 46.75 47.07 1,531,183 -0.59(-1.24%)
Feb 10, 2021 47.65 47.85 47.07 47.66 2,180,746 +0.35(+0.74%)
Feb 09, 2021 47.41 47.44 46.61 47.31 2,421,886 -0.16(-0.34%)
Feb 08, 2021 47.51 47.99 47.31 47.47 2,349,951 +0.17(+0.36%)
Feb 05, 2021 47.39 47.62 46.94 47.30 2,463,900 +0.18(+0.38%)
Feb 04, 2021 46.62 47.17 45.88 47.12 4,222,612 +0.12(+0.26%)
Feb 03, 2021 46.35 47.23 46.10 47.00 3,352,348 +0.53(+1.14%)
Feb 02, 2021 46.58 46.92 45.84 46.47 3,600,657 +0.05(+0.11%)
Feb 01, 2021 46.22 46.78 46.01 46.42 2,814,866 +0.83(+1.82%)
Jan 29, 2021 46.18 46.99 45.53 45.59 3,769,400 -1.06(-2.27%)
Jan 28, 2021 47.74 48.50 46.64 46.65 3,443,336 -1.17(-2.45%)
Jan 27, 2021 46.81 47.95 46.45 47.82 4,460,888 +0.22(+0.45%)
Jan 26, 2021 48.43 48.56 47.36 47.60 2,362,174 -0.53(-1.09%)
Jan 25, 2021 47.61 48.24 46.90 48.13 3,231,529 +0.41(+0.86%)
Jan 22, 2021 48.17 48.25 47.55 47.72 3,916,700 -0.45(-0.93%)
Jan 21, 2021 48.80 49.12 47.84 48.17 4,073,310 -0.53(-1.09%)
Jan 20, 2021 50.00 50.49 47.72 48.70 6,640,824 -1.72(-3.41%)
Jan 19, 2021 50.80 51.15 49.90 50.42 4,417,814 -0.06(-0.12%)
Jan 15, 2021 50.25 50.60 49.53 50.48 2,645,200 +0.16(+0.32%)
Jan 14, 2021 50.98 51.03 49.94 50.32 2,209,055 -0.38(-0.75%)
Jan 13, 2021 51.53 51.62 50.67 50.70 3,316,682 -0.92(-1.78%)
Jan 12, 2021 50.40 51.89 50.31 51.62 3,374,218 +1.14(+2.26%)
Jan 11, 2021 50.31 50.89 50.25 50.48 2,259,019 -0.27(-0.53%)
Jan 08, 2021 49.58 50.91 49.58 50.75 3,777,200 +1.04(+2.09%)
Jan 07, 2021 49.26 49.80 48.36 49.71 2,954,061 +0.61(+1.24%)
Jan 06, 2021 48.04 49.39 47.94 49.10 3,709,428 +0.82(+1.70%)
Jan 05, 2021 47.59 48.38 47.34 48.28 2,665,989 +0.63(+1.32%)
Jan 04, 2021 49.03 49.36 47.19 47.65 3,576,070 -1.18(-2.42%)
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 +0.53(+1.09%)
Dec 08, 2020 48.37 49.35 48.16 49.10 2,884,833 +0.42(+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 47.40 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.