Skip to main content

Fastenal Co (NQ: FAST )

77.56 +0.28 (+0.36%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.72 16.73 16.53 16.55 3,714,244 -0.01(-0.07%)
Jun 29, 2015 16.80 16.82 16.55 16.56 4,762,031 -0.35(-2.05%)
Jun 26, 2015 16.82 16.94 16.75 16.91 3,603,014 +0.14(+0.83%)
Jun 25, 2015 16.93 16.93 16.73 16.77 3,316,389 -0.12(-0.71%)
Jun 24, 2015 16.99 17.03 16.87 16.89 3,728,007 -0.08(-0.45%)
Jun 23, 2015 17.07 17.01 16.91 16.97 2,448,582 -0.05(-0.27%)
Jun 22, 2015 16.99 17.07 16.88 17.01 3,438,396 +0.15(+0.87%)
Jun 19, 2015 17.01 17.02 16.83 16.86 5,742,013 -0.17(-0.99%)
Jun 18, 2015 16.82 17.05 16.77 17.03 5,566,313 +0.28(+1.67%)
Jun 17, 2015 16.57 16.78 16.52 16.75 4,645,201 +0.21(+1.29%)
Jun 16, 2015 16.38 16.55 16.31 16.54 2,914,166 +0.11(+0.64%)
Jun 15, 2015 16.40 16.46 16.23 16.43 3,346,892 -0.06(-0.36%)
Jun 12, 2015 16.56 16.60 16.46 16.49 2,949,748 -0.12(-0.73%)
Jun 11, 2015 16.60 16.64 16.46 16.61 3,903,957 +0.07(+0.40%)
Jun 10, 2015 16.45 16.61 16.45 16.55 3,772,964 +0.19(+1.18%)
Jun 09, 2015 16.29 16.43 16.26 16.35 3,965,223 +0.06(+0.39%)
Jun 08, 2015 16.40 16.46 16.29 16.29 2,770,108 -0.15(-0.88%)
Jun 05, 2015 16.52 16.55 16.37 16.44 2,557,717 -0.10(-0.59%)
Jun 04, 2015 16.62 16.67 16.51 16.53 3,805,857 -0.15(-0.92%)
Jun 03, 2015 16.61 16.69 16.44 16.69 4,571,014 +0.16(+0.99%)
Jun 02, 2015 16.26 16.60 16.26 16.52 3,488,868 +0.17(+1.04%)
Jun 01, 2015 16.57 16.57 16.20 16.35 3,556,090 +0.07(+0.41%)
May 29, 2015 16.67 16.71 16.26 16.29 6,022,125 -0.41(-2.44%)
May 28, 2015 16.68 16.77 16.64 16.69 3,787,938 -0.03(-0.16%)
May 27, 2015 16.65 16.74 16.54 16.72 2,742,648 +0.10(+0.60%)
May 26, 2015 16.64 16.69 16.54 16.62 4,719,310 -0.01(-0.08%)
May 22, 2015 16.69 16.64 16.64 16.64 2,541,311 -0.11(-0.68%)
May 21, 2015 16.69 16.86 16.67 16.75 2,917,252 +0.05(+0.28%)
May 20, 2015 16.75 16.76 16.65 16.70 2,375,569 +0.02(+0.12%)
May 19, 2015 16.73 16.73 16.52 16.68 3,175,293 -0.06(-0.35%)
May 18, 2015 16.73 16.86 16.59 16.74 4,464,282 -0.04(-0.26%)
May 15, 2015 17.00 17.04 16.75 16.79 4,768,966 -0.19(-1.13%)
May 14, 2015 16.89 16.98 16.83 16.98 3,723,361 +0.17(+1.03%)
May 13, 2015 16.88 16.94 16.77 16.80 6,463,423 -0.07(-0.42%)
May 12, 2015 16.62 16.94 16.51 16.88 5,402,582 +0.21(+1.28%)
May 11, 2015 16.71 16.76 16.60 16.66 4,050,969 -0.10(-0.60%)
May 08, 2015 16.67 16.93 16.55 16.76 5,204,751 +0.27(+1.67%)
May 07, 2015 16.30 16.30 16.30 16.49 4,404,000 +0.13(+0.80%)
May 06, 2015 16.34 16.42 16.18 16.36 4,950,307 +0.02(+0.11%)
May 05, 2015 16.78 16.80 16.30 16.34 10,612,087 -0.59(-3.50%)
May 04, 2015 16.80 16.97 16.78 16.93 5,451,410 +0.12(+0.72%)
May 01, 2015 16.76 16.87 16.65 16.81 6,275,933 +0.09(+0.52%)
Apr 30, 2015 16.89 16.97 16.65 16.72 10,849,858 -0.17(-1.03%)
Apr 29, 2015 16.70 17.03 16.60 16.90 9,999,243 +0.13(+0.80%)
Apr 28, 2015 16.59 16.84 16.48 16.76 9,276,187 +0.12(+0.74%)
Apr 27, 2015 16.39 16.82 16.31 16.64 10,806,303 +0.31(+1.87%)
Apr 24, 2015 16.43 16.43 16.16 16.33 6,646,935 -0.06(-0.38%)
Apr 23, 2015 16.14 16.47 16.11 16.40 7,862,726 +0.19(+1.18%)
Apr 22, 2015 16.12 16.30 16.07 16.21 7,009,658 +0.12(+0.78%)
Apr 21, 2015 15.98 16.16 15.93 16.08 7,899,355 +0.18(+1.13%)
Apr 20, 2015 15.89 15.96 15.76 15.90 6,728,353 +0.10(+0.64%)
Apr 17, 2015 15.91 15.98 15.74 15.80 8,249,953 -0.19(-1.17%)
Apr 16, 2015 16.16 16.21 15.90 15.99 8,763,686 -0.13(-0.82%)
Apr 15, 2015 16.29 16.37 16.03 16.12 11,549,743 -0.17(-1.04%)
Apr 14, 2015 16.26 16.37 15.73 16.29 24,546,368 +0.69(+4.44%)
Apr 13, 2015 15.64 15.71 15.51 15.60 11,573,618 +0.00(+0.03%)
Apr 10, 2015 15.74 15.78 15.55 15.59 10,548,892 -0.14(-0.92%)
Apr 09, 2015 15.79 15.83 15.60 15.74 6,171,992 -0.03(-0.20%)
Apr 08, 2015 15.73 15.85 15.68 15.77 5,577,745 +0.04(+0.28%)
Apr 07, 2015 15.86 16.01 15.61 15.72 8,850,761 -0.31(-1.91%)
Apr 06, 2015 15.95 16.12 15.91 16.03 6,683,265 +0.03(+0.20%)
Apr 02, 2015 16.10 16.00 16.00 16.00 5,222,644 -0.07(-0.46%)
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.