Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	48.37	48.71	47.74	47.88	3,682,305	-0.18(-0.38%)
Aug 30, 2022	48.63	48.69	47.60	48.06	2,704,436	-0.47(-0.96%)
Aug 29, 2022	48.57	48.93	47.99	48.53	1,964,400	+0.05(+0.10%)
Aug 26, 2022	50.72	50.89	48.38	48.48	3,229,198	-2.25(-4.43%)
Aug 25, 2022	50.81	50.81	50.20	50.73	2,300,691	+0.29(+0.58%)
Aug 24, 2022	50.47	50.69	50.04	50.43	2,060,179	+0.21(+0.42%)
Aug 23, 2022	50.92	51.19	50.18	50.22	2,404,505	-0.83(-1.62%)
Aug 22, 2022	52.36	52.38	50.94	51.05	2,560,831	-1.47(-2.81%)
Aug 19, 2022	52.76	52.81	52.14	52.52	5,697,336	-0.56(-1.06%)
Aug 18, 2022	53.18	53.32	52.83	53.08	2,084,531	+0.10(+0.18%)
Aug 17, 2022	53.02	53.24	52.67	52.99	2,011,486	-0.33(-0.62%)
Aug 16, 2022	53.07	53.89	52.99	53.32	2,726,977	-0.06(-0.11%)
Aug 15, 2022	53.07	53.50	52.80	53.38	2,461,495	+0.31(+0.59%)
Aug 12, 2022	51.97	53.09	51.93	53.07	2,086,656	+1.16(+2.24%)
Aug 11, 2022	51.83	52.44	51.66	51.90	2,998,893	+0.12(+0.24%)
Aug 10, 2022	51.68	52.32	51.44	51.78	2,763,922	+1.07(+2.12%)
Aug 09, 2022	50.98	51.28	50.53	50.71	2,296,389	-0.35(-0.69%)
Aug 08, 2022	50.74	51.29	50.59	51.06	2,203,407	+0.68(+1.36%)
Aug 05, 2022	49.41	50.42	49.22	50.37	2,153,997	+0.63(+1.26%)
Aug 04, 2022	49.72	50.03	49.54	49.75	2,654,361	+0.45(+0.91%)
Aug 03, 2022	48.58	49.41	48.21	49.30	3,183,782	+0.70(+1.45%)
Aug 02, 2022	48.79	49.43	48.35	48.59	3,373,316	-0.44(-0.89%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Contact Information