Skip to main content

Fastenal Co (NQ: FAST )

77.44 +0.16 (+0.21%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.95 43.44 42.59 42.93 4,849,912 +0.08(+0.19%)
Feb 25, 2021 43.33 43.78 42.72 42.84 2,881,320 -0.57(-1.32%)
Feb 24, 2021 43.01 43.60 42.55 43.42 3,643,105 +0.09(+0.21%)
Feb 23, 2021 42.85 43.43 42.33 43.33 3,461,308 +0.44(+1.04%)
Feb 22, 2021 43.56 43.65 42.84 42.88 3,066,100 -0.84(-1.93%)
Feb 19, 2021 43.73 44.39 43.63 43.72 2,318,612 -0.06(-0.13%)
Feb 18, 2021 43.13 44.08 42.96 43.78 2,684,195 +0.31(+0.72%)
Feb 17, 2021 43.03 43.55 42.90 43.46 2,017,708 +0.30(+0.69%)
Feb 16, 2021 43.97 44.09 43.11 43.17 2,670,854 -0.70(-1.60%)
Feb 12, 2021 43.58 43.91 43.46 43.87 2,685,118 +0.30(+0.68%)
Feb 11, 2021 44.28 44.39 43.28 43.58 1,653,957 -0.55(-1.24%)
Feb 10, 2021 44.11 44.30 43.58 44.12 2,355,604 +0.32(+0.74%)
Feb 09, 2021 43.89 43.92 43.15 43.80 2,616,079 -0.15(-0.34%)
Feb 08, 2021 43.98 44.43 43.80 43.95 2,538,376 +0.16(+0.36%)
Feb 05, 2021 43.87 44.09 43.46 43.79 2,661,462 +0.17(+0.38%)
Feb 04, 2021 43.16 43.67 42.47 43.62 4,561,192 +0.11(+0.26%)
Feb 03, 2021 42.91 43.72 42.68 43.51 3,621,148 +0.49(+1.14%)
Feb 02, 2021 43.12 43.44 42.44 43.02 3,889,367 +0.31(+0.72%)
Feb 01, 2021 42.53 43.05 42.34 42.72 3,059,020 +0.76(+1.82%)
Jan 29, 2021 42.49 43.24 41.90 41.95 4,096,348 -0.98(-2.27%)
Jan 28, 2021 43.93 44.63 42.92 42.93 3,742,002 -1.08(-2.45%)
Jan 27, 2021 43.07 44.12 42.74 44.00 4,847,814 +0.20(+0.46%)
Jan 26, 2021 44.56 44.68 43.58 43.80 2,567,066 -0.49(-1.10%)
Jan 25, 2021 43.81 44.39 43.16 44.29 3,511,815 +0.38(+0.86%)
Jan 22, 2021 44.33 44.40 43.75 43.91 4,256,425 -0.41(-0.93%)
Jan 21, 2021 44.91 45.20 44.02 44.33 4,426,619 -0.49(-1.09%)
Jan 20, 2021 46.01 46.46 43.91 44.81 7,216,833 -1.58(-3.41%)
Jan 19, 2021 46.75 47.07 45.92 46.40 4,801,004 -0.06(-0.12%)
Jan 15, 2021 46.24 46.56 45.58 46.45 2,874,638 +0.15(+0.32%)
Jan 14, 2021 46.91 46.96 45.95 46.30 2,400,663 -0.35(-0.75%)
Jan 13, 2021 47.42 47.50 46.63 46.65 3,604,363 -0.85(-1.78%)
Jan 12, 2021 46.38 47.75 46.29 47.50 3,666,889 +1.05(+2.26%)
Jan 11, 2021 46.29 46.83 46.24 46.45 2,454,961 -0.25(-0.53%)
Jan 08, 2021 45.62 46.85 45.62 46.70 4,104,825 +0.96(+2.09%)
Jan 07, 2021 45.33 45.83 44.50 45.74 3,210,289 +0.56(+1.24%)
Jan 06, 2021 44.21 45.45 44.11 45.18 4,031,175 +0.75(+1.70%)
Jan 05, 2021 43.79 44.52 43.56 44.43 2,897,230 +0.58(+1.32%)
Jan 04, 2021 45.12 45.42 43.42 43.85 3,886,249 -1.09(-2.42%)
Dec 31, 2020 44.93 44.93 44.93 1,586,799 -0.22(-0.49%)
Dec 30, 2020 46.00 46.00 44.82 45.15 1,586,799 -0.60(-1.31%)
Dec 29, 2020 46.15 46.44 45.36 45.75 3,113,081 -0.30(-0.66%)
Dec 28, 2020 45.90 46.13 45.60 46.06 4,526,331 +0.49(+1.07%)
Dec 24, 2020 45.43 45.57 45.23 45.57 765,498 +0.40(+0.88%)
Dec 23, 2020 45.81 45.82 45.00 45.17 2,102,860 -0.35(-0.77%)
Dec 22, 2020 45.73 45.78 45.25 45.52 2,533,688 -0.13(-0.28%)
Dec 21, 2020 44.91 45.74 44.48 45.65 3,632,085 +0.25(+0.55%)
Dec 18, 2020 45.72 45.84 44.92 45.40 6,256,239 -0.21(-0.46%)
Dec 17, 2020 45.69 45.77 45.37 45.61 2,991,119 +0.09(+0.20%)
Dec 16, 2020 45.01 45.68 44.84 45.52 3,107,736 -0.33(-0.72%)
Dec 15, 2020 45.48 46.17 45.35 45.85 2,834,562 +0.56(+1.24%)
Dec 14, 2020 45.41 45.88 45.26 45.29 2,719,207 +0.01(+0.02%)
Dec 11, 2020 44.45 45.62 43.80 45.28 3,057,427 +0.75(+1.69%)
Dec 10, 2020 45.34 45.59 44.47 44.53 2,758,082 -1.14(-2.50%)
Dec 09, 2020 45.12 45.87 45.11 45.67 3,465,566 +0.49(+1.09%)
Dec 08, 2020 44.51 45.41 44.32 45.18 3,135,056 +0.38(+0.85%)
Dec 07, 2020 44.17 45.08 43.91 44.79 3,619,305 +0.58(+1.31%)
Dec 04, 2020 43.78 44.59 43.74 44.21 3,682,410 +0.63(+1.44%)
Dec 03, 2020 43.68 44.18 43.46 43.59 3,262,360 -0.19(-0.44%)
Dec 02, 2020 44.46 44.79 43.62 43.78 2,541,513 -0.86(-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.