Skip to main content

Fastenal Co (NQ: FAST )

77.54 +0.26 (+0.34%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 56.90 57.05 56.50 56.55 3,151,384 -0.20(-0.35%)
Aug 30, 2023 56.48 56.94 56.44 56.75 1,763,541 +0.24(+0.42%)
Aug 29, 2023 56.09 56.63 55.56 56.51 2,323,551 +0.21(+0.37%)
Aug 28, 2023 56.51 56.64 56.08 56.31 1,183,300 +0.17(+0.30%)
Aug 25, 2023 55.70 56.42 55.70 56.14 2,215,807 +0.70(+1.26%)
Aug 24, 2023 56.41 56.66 55.42 55.44 2,201,753 -0.83(-1.48%)
Aug 23, 2023 56.07 56.42 55.94 56.28 1,947,866 +0.44(+0.79%)
Aug 22, 2023 56.13 56.44 55.69 55.84 1,776,499 -0.33(-0.59%)
Aug 21, 2023 56.25 56.64 55.63 56.17 2,260,653 -0.29(-0.52%)
Aug 18, 2023 55.95 56.58 55.76 56.46 2,286,024 +0.23(+0.40%)
Aug 17, 2023 56.23 56.58 56.04 56.24 3,750,951 +0.22(+0.39%)
Aug 16, 2023 56.57 57.07 55.98 56.02 1,660,693 -0.50(-0.89%)
Aug 15, 2023 56.72 56.72 56.38 56.52 1,925,646 -0.20(-0.35%)
Aug 14, 2023 56.39 56.78 56.16 56.72 2,120,848 +0.30(+0.54%)
Aug 11, 2023 55.81 56.51 55.76 56.41 2,255,701 +0.65(+1.16%)
Aug 10, 2023 56.25 56.55 55.62 55.77 1,763,583 -0.29(-0.53%)
Aug 09, 2023 55.89 56.31 55.51 56.06 2,578,135 +0.37(+0.67%)
Aug 08, 2023 55.76 55.78 54.99 55.69 2,278,852 -0.52(-0.93%)
Aug 07, 2023 55.55 56.29 55.55 56.21 2,748,465 +1.13(+2.05%)
Aug 04, 2023 56.35 56.35 54.96 55.08 3,478,198 -0.82(-1.46%)
Aug 03, 2023 56.18 56.48 55.66 55.89 3,081,815 -0.94(-1.66%)
Aug 02, 2023 57.01 57.32 56.69 56.84 2,454,734 -0.46(-0.81%)
Aug 01, 2023 57.48 57.78 57.10 57.30 2,556,226 -0.27(-0.46%)
Jul 31, 2023 57.39 57.59 57.05 57.56 4,184,325 +0.18(+0.31%)
Jul 28, 2023 57.04 57.47 57.02 57.39 2,598,092 +0.73(+1.28%)
Jul 27, 2023 57.46 57.49 56.25 56.66 3,934,809 -0.82(-1.44%)
Jul 26, 2023 57.07 57.65 56.88 57.49 3,180,210 +0.27(+0.46%)
Jul 25, 2023 57.08 57.54 56.84 57.22 2,805,305 +0.19(+0.33%)
Jul 24, 2023 56.72 57.09 56.41 57.03 2,800,164 +0.27(+0.48%)
Jul 21, 2023 56.60 57.09 56.55 56.76 9,930,104 +0.27(+0.48%)
Jul 20, 2023 55.96 56.72 55.47 56.49 3,970,323 +0.57(+1.01%)
Jul 19, 2023 55.38 56.15 55.20 55.92 4,037,463 +0.48(+0.86%)
Jul 18, 2023 55.84 56.21 55.17 55.44 3,555,378 -0.48(-0.86%)
Jul 17, 2023 56.23 56.52 55.78 55.92 3,398,213 -0.20(-0.35%)
Jul 14, 2023 55.09 56.16 55.02 56.12 4,547,914 +0.76(+1.38%)
Jul 13, 2023 55.65 57.14 55.16 55.36 8,031,243 -1.98(-3.46%)
Jul 12, 2023 57.94 58.02 56.97 57.34 5,922,865 -0.22(-0.39%)
Jul 11, 2023 57.50 57.92 57.20 57.56 3,272,605 +0.11(+0.19%)
Jul 10, 2023 56.48 57.62 56.48 57.45 3,278,571 +0.96(+1.69%)
Jul 07, 2023 56.48 57.09 56.27 56.50 3,453,145 +0.10(+0.17%)
Jul 06, 2023 56.39 56.47 55.80 56.40 2,994,907 -0.47(-0.82%)
Jul 05, 2023 56.58 57.07 56.35 56.87 2,937,856 -0.16(-0.27%)
Jul 03, 2023 57.37 57.37 56.83 57.02 1,706,973 -0.57(-0.98%)
Jun 30, 2023 57.57 57.89 57.47 57.59 2,633,442 +0.44(+0.77%)
Jun 29, 2023 56.54 57.18 56.20 57.15 2,038,683 +0.47(+0.83%)
Jun 28, 2023 57.06 57.25 56.43 56.68 3,289,421 -0.39(-0.68%)
Jun 27, 2023 56.38 57.19 56.23 57.07 2,270,184 +0.87(+1.55%)
Jun 26, 2023 55.54 56.38 55.47 56.20 2,149,707 +0.66(+1.20%)
Jun 23, 2023 55.20 55.75 55.12 55.54 4,332,173 -0.07(-0.12%)
Jun 22, 2023 56.43 56.45 55.46 55.61 2,912,641 -0.66(-1.18%)
Jun 21, 2023 55.36 57.86 55.03 56.27 4,068,750 +0.87(+1.57%)
Jun 20, 2023 55.13 55.53 54.96 55.40 2,640,719 +0.17(+0.30%)
Jun 16, 2023 54.97 55.79 54.80 55.24 6,683,540 +0.33(+0.60%)
Jun 15, 2023 54.15 55.18 53.88 54.91 3,374,810 +0.78(+1.44%)
Jun 14, 2023 54.78 54.81 53.77 54.13 2,754,458 -0.67(-1.23%)
Jun 13, 2023 54.23 54.94 54.03 54.80 3,229,370 +0.95(+1.76%)
Jun 12, 2023 53.58 53.97 53.19 53.85 3,276,296 +0.38(+0.71%)
Jun 09, 2023 53.28 53.65 52.84 53.47 3,606,355 +0.29(+0.55%)
Jun 08, 2023 52.66 53.25 52.38 53.18 3,563,687 +0.52(+0.98%)
Jun 07, 2023 52.52 52.92 51.61 52.66 5,344,202 -0.02(-0.04%)
Jun 06, 2023 52.64 53.18 51.89 52.68 5,338,884 -1.30(-2.41%)
Jun 05, 2023 54.23 54.48 53.76 53.98 3,342,639 -0.08(-0.14%)
Jun 02, 2023 52.95 54.21 52.77 54.06 3,907,372 +1.44(+2.73%)
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.