Fastenal Co (NQ: FAST )

44.04 USD -0.22 (-0.50%)
Official Closing Price Updated: 7:55 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 44.35 44.92 43.41 44.04 5,393,253 -0.22(-0.50%)
Sep 17, 2020 43.63 44.44 43.26 44.26 5,557,834 +0.00(+0.00%)
Sep 16, 2020 44.97 45.17 44.19 44.26 3,339,017 -0.42(-0.94%)
Sep 15, 2020 44.45 44.97 44.42 44.68 2,643,123 +0.35(+0.79%)
Sep 14, 2020 44.44 44.51 44.06 44.33 2,492,530 +0.30(+0.68%)
Sep 11, 2020 44.14 44.46 43.47 44.03 3,850,800 +0.07(+0.16%)
Sep 10, 2020 45.19 45.35 43.71 43.96 3,629,655 -1.27(-2.81%)
Sep 09, 2020 44.32 45.65 44.29 45.23 4,428,930 +1.52(+3.48%)
Sep 08, 2020 44.82 45.25 43.64 43.71 7,211,810 -2.56(-5.53%)
Sep 04, 2020 47.55 47.55 45.51 46.27 5,448,800 -0.75(-1.60%)
Sep 03, 2020 48.94 49.12 46.51 47.02 5,375,583 -2.65(-5.34%)
Sep 02, 2020 49.57 49.86 49.27 49.67 4,811,226 +0.18(+0.36%)
Sep 01, 2020 48.86 49.53 48.45 49.49 2,951,759 +0.63(+1.29%)
Aug 31, 2020 48.68 49.08 48.61 48.86 3,111,692 +0.02(+0.04%)
Aug 28, 2020 48.53 48.88 48.33 48.84 2,353,200 +0.49(+1.01%)
Aug 27, 2020 48.36 48.71 48.03 48.35 2,531,766 +0.26(+0.54%)
Aug 26, 2020 47.87 48.30 47.57 48.09 2,609,599 +0.20(+0.42%)
Aug 25, 2020 48.12 48.21 47.60 47.89 2,635,398 +0.01(+0.02%)
Aug 24, 2020 48.72 48.89 47.18 47.88 2,801,653 -0.66(-1.36%)
Aug 21, 2020 48.22 48.57 47.92 48.54 1,956,200 +0.34(+0.71%)
Aug 20, 2020 47.80 48.29 47.65 48.20 1,854,187 +0.18(+0.37%)
Aug 19, 2020 48.23 48.54 47.89 48.02 2,103,606 -0.05(-0.10%)
Aug 18, 2020 48.33 48.55 48.05 48.07 2,514,210 -0.17(-0.35%)
Aug 17, 2020 48.05 48.47 47.96 48.24 2,258,620 +0.25(+0.52%)
Aug 14, 2020 47.76 48.33 47.65 47.99 2,044,500 -0.02(-0.04%)
Aug 13, 2020 48.05 48.38 47.82 48.01 2,262,125 -0.13(-0.27%)
Aug 12, 2020 47.58 48.48 47.51 48.14 2,949,904 +0.75(+1.58%)
Aug 11, 2020 48.18 48.37 47.26 47.39 4,373,637 -0.54(-1.13%)
Aug 10, 2020 48.42 48.59 47.73 47.93 2,665,140 -0.52(-1.07%)
Aug 07, 2020 47.89 48.51 47.65 48.45 2,655,600 +0.51(+1.06%)
Aug 06, 2020 47.19 48.02 47.11 47.94 2,772,561 -0.12(-0.24%)
Aug 05, 2020 47.54 48.21 47.49 48.05 2,156,164 +0.53(+1.10%)
Aug 04, 2020 47.18 47.59 47.11 47.53 4,427,632 +0.07(+0.15%)
Aug 03, 2020 47.37 47.96 47.25 47.46 3,547,759 +0.42(+0.89%)
Jul 31, 2020 47.06 47.07 46.15 47.04 4,398,200 +0.13(+0.28%)
Jul 30, 2020 45.91 47.01 45.72 46.91 3,262,180 +0.36(+0.77%)
Jul 29, 2020 45.64 46.83 45.45 46.55 3,375,323 +1.18(+2.60%)
Jul 28, 2020 45.91 46.01 45.34 45.37 2,654,317 -0.85(-1.84%)
Jul 27, 2020 45.58 46.44 45.58 46.22 3,618,595 +0.48(+1.05%)
Jul 24, 2020 45.73 46.16 45.40 45.74 3,401,100 -0.03(-0.07%)
Jul 23, 2020 45.95 46.54 45.69 45.77 4,063,445 -0.07(-0.15%)
Jul 22, 2020 45.65 45.99 45.41 45.84 3,435,645 +0.30(+0.66%)
Jul 21, 2020 45.11 45.70 45.06 45.54 5,431,327 +0.70(+1.56%)
Jul 20, 2020 44.13 45.03 44.00 44.84 2,979,070 +0.64(+1.45%)
Jul 17, 2020 43.62 44.59 43.53 44.20 4,992,000 +0.70(+1.61%)
Jul 16, 2020 44.00 44.15 43.21 43.50 3,860,187 -0.52(-1.18%)
Jul 15, 2020 43.62 44.27 42.64 44.02 5,838,840 +0.62(+1.43%)
Jul 14, 2020 43.86 45.00 42.46 43.40 7,452,850 +0.02(+0.05%)
Jul 13, 2020 43.34 44.28 43.32 43.38 5,114,233 +0.35(+0.81%)
Jul 10, 2020 43.02 43.21 42.38 43.03 3,704,300 -0.07(-0.16%)
Jul 09, 2020 42.96 43.36 42.66 43.10 5,020,411 +0.08(+0.19%)
Jul 08, 2020 44.03 44.12 42.57 43.02 4,721,995 -1.04(-2.36%)
Jul 07, 2020 44.18 44.65 43.94 44.06 4,743,650 -0.16(-0.36%)
Jul 06, 2020 44.56 44.79 43.86 44.22 4,759,930 +0.18(+0.41%)
Jul 02, 2020 43.68 44.26 43.54 44.04 5,302,600 +1.03(+2.39%)
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.