Skip to main content

Fastenal Co (NQ: FAST )

77.60 +0.32 (+0.41%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.28 48.50 48.14 48.40 2,953,918 +0.21(+0.44%)
Jun 29, 2021 48.30 48.46 47.93 48.19 2,784,071 +0.11(+0.23%)
Jun 28, 2021 48.38 48.49 47.86 48.08 2,270,701 -0.11(-0.23%)
Jun 25, 2021 48.22 48.37 47.94 48.19 4,365,449 +0.08(+0.17%)
Jun 24, 2021 48.29 48.30 47.87 48.10 2,748,298 +0.08(+0.17%)
Jun 23, 2021 47.96 48.61 47.55 48.02 3,349,409 +0.04(+0.08%)
Jun 22, 2021 47.98 48.28 47.71 47.98 2,624,583 +0.08(+0.17%)
Jun 21, 2021 47.50 48.31 47.29 47.90 3,383,463 +0.70(+1.48%)
Jun 18, 2021 46.18 47.46 45.96 47.20 6,481,980 +0.38(+0.82%)
Jun 17, 2021 47.61 47.71 46.09 46.82 4,171,909 -0.66(-1.39%)
Jun 16, 2021 47.74 48.19 47.23 47.48 3,796,574 -0.51(-1.07%)
Jun 15, 2021 47.42 48.39 47.38 47.99 7,042,150 -1.09(-2.22%)
Jun 14, 2021 48.76 49.09 48.49 49.08 2,407,394 +0.21(+0.44%)
Jun 11, 2021 49.28 49.40 48.72 48.87 2,307,313 -0.17(-0.34%)
Jun 10, 2021 49.24 49.36 48.78 49.03 1,941,763 +0.07(+0.13%)
Jun 09, 2021 49.68 49.67 48.95 48.97 2,052,826 -0.39(-0.79%)
Jun 08, 2021 49.17 49.45 48.65 49.36 2,971,184 +0.23(+0.47%)
Jun 07, 2021 49.40 49.44 48.73 49.13 2,239,306 -0.27(-0.55%)
Jun 04, 2021 49.28 49.70 49.16 49.40 2,855,653 +0.44(+0.89%)
Jun 03, 2021 48.61 49.08 48.31 48.96 2,691,101 +0.16(+0.32%)
Jun 02, 2021 49.14 49.14 48.59 48.80 2,288,006 -0.10(-0.21%)
Jun 01, 2021 49.65 49.91 48.78 48.90 2,483,514 -0.47(-0.94%)
May 28, 2021 49.41 49.69 49.30 49.37 2,102,073 +0.27(+0.55%)
May 27, 2021 49.59 49.84 49.05 49.10 3,103,702 -0.15(-0.30%)
May 26, 2021 49.05 49.27 48.79 49.25 1,994,520 +0.20(+0.42%)
May 25, 2021 49.33 49.45 48.91 49.04 2,107,304 -0.15(-0.30%)
May 24, 2021 48.94 49.41 48.76 49.19 1,744,756 +0.45(+0.92%)
May 21, 2021 48.98 49.33 48.54 48.75 2,753,479 +0.03(+0.06%)
May 20, 2021 48.27 48.90 48.22 48.72 2,278,305 +0.38(+0.79%)
May 19, 2021 48.50 48.69 47.74 48.34 2,786,733 -0.44(-0.90%)
May 18, 2021 50.06 50.24 48.74 48.77 3,716,779 -1.18(-2.37%)
May 17, 2021 50.28 50.28 49.53 49.96 1,960,920 -0.21(-0.43%)
May 14, 2021 49.91 50.32 49.50 50.17 2,368,963 +0.61(+1.24%)
May 13, 2021 48.71 49.83 48.50 49.56 2,312,716 +1.15(+2.38%)
May 12, 2021 48.77 49.37 48.36 48.40 3,297,887 -0.83(-1.68%)
May 11, 2021 49.78 49.98 49.10 49.23 4,548,110 -0.80(-1.60%)
May 10, 2021 49.54 50.56 49.41 50.03 3,312,150 +0.47(+0.94%)
May 07, 2021 49.57 49.79 49.03 49.57 3,288,578 +0.34(+0.70%)
May 06, 2021 49.56 49.85 48.93 49.22 4,619,977 -1.21(-2.40%)
May 05, 2021 49.82 50.47 49.29 50.43 3,857,083 +0.83(+1.67%)
May 04, 2021 49.28 49.87 48.99 49.60 3,494,307 +0.27(+0.55%)
May 03, 2021 48.87 49.47 48.60 49.33 3,280,589 +0.67(+1.38%)
Apr 30, 2021 49.10 49.67 48.58 48.66 5,583,335 -0.55(-1.12%)
Apr 29, 2021 48.38 49.41 48.19 49.21 2,949,440 +1.10(+2.29%)
Apr 28, 2021 48.20 48.33 47.82 48.11 2,078,183 -0.21(-0.43%)
Apr 27, 2021 48.09 48.38 47.91 48.32 2,687,144 -0.01(-0.02%)
Apr 26, 2021 48.56 48.75 48.12 48.33 2,377,258 -0.24(-0.50%)
Apr 23, 2021 48.20 48.86 47.97 48.57 2,398,137 +0.66(+1.38%)
Apr 22, 2021 48.14 48.51 47.85 47.91 3,652,828 -0.29(-0.60%)
Apr 21, 2021 47.51 48.25 47.43 48.20 2,641,699 +0.86(+1.82%)
Apr 20, 2021 47.50 47.50 46.97 47.33 3,015,453 +0.31(+0.65%)
Apr 19, 2021 46.85 47.10 46.29 47.03 2,917,748 +0.24(+0.51%)
Apr 16, 2021 46.54 46.90 46.22 46.79 4,127,377 +0.14(+0.30%)
Apr 15, 2021 46.59 46.70 46.10 46.65 3,835,986 +0.31(+0.66%)
Apr 14, 2021 46.28 47.16 45.96 46.34 4,655,701 +0.07(+0.16%)
Apr 13, 2021 45.46 46.30 44.96 46.27 8,174,048 -0.68(-1.44%)
Apr 12, 2021 46.29 47.08 46.14 46.95 6,190,376 +0.60(+1.30%)
Apr 09, 2021 46.40 46.50 45.57 46.34 4,717,805 -0.15(-0.32%)
Apr 08, 2021 46.33 46.63 46.13 46.49 3,801,946 +0.27(+0.58%)
Apr 07, 2021 47.36 47.40 46.18 46.22 3,777,964 -1.24(-2.61%)
Apr 06, 2021 47.43 47.83 47.29 47.46 3,124,595 -0.16(-0.33%)
Apr 05, 2021 47.59 47.71 47.12 47.62 3,326,446 +0.31(+0.65%)
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.