Chronicle Journal: Finance

Fastenal Co (NQ: FAST )

45.00 USD +0.91 (+2.06%)
Official Closing Price Updated: 6:53 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 44.34 45.10 44.03 45.00 2,533,100 +0.91(+2.06%)
Oct 22, 2020 44.05 44.21 43.50 44.09 2,587,241 +0.15(+0.34%)
Oct 21, 2020 45.07 45.37 43.92 43.94 3,432,613 -1.10(-2.44%)
Oct 20, 2020 44.91 45.42 44.80 45.04 2,374,101 +0.61(+1.37%)
Oct 19, 2020 45.23 45.37 44.20 44.43 4,116,592 -0.83(-1.83%)
Oct 16, 2020 44.91 45.62 44.77 45.26 3,384,400 +0.64(+1.43%)
Oct 15, 2020 44.64 45.17 44.30 44.62 3,295,137 -0.33(-0.73%)
Oct 14, 2020 45.67 45.97 44.81 44.95 3,516,085 -0.40(-0.88%)
Oct 13, 2020 45.23 46.09 44.55 45.35 6,417,578 -2.29(-4.81%)
Oct 12, 2020 47.11 48.77 47.02 47.64 5,917,971 +1.01(+2.17%)
Oct 09, 2020 46.22 47.08 46.17 46.63 3,132,300 +0.63(+1.37%)
Oct 08, 2020 46.41 46.58 45.92 46.00 2,939,147 -0.21(-0.45%)
Oct 07, 2020 45.44 46.34 45.35 46.21 2,740,585 +1.08(+2.39%)
Oct 06, 2020 45.70 46.14 45.03 45.13 3,647,130 -0.70(-1.53%)
Oct 05, 2020 44.69 45.99 44.69 45.83 3,043,153 +1.29(+2.90%)
Oct 02, 2020 44.26 44.83 44.10 44.54 3,767,300 -0.22(-0.49%)
Oct 01, 2020 45.37 45.38 44.65 44.76 3,170,283 -0.33(-0.73%)
Sep 30, 2020 45.86 45.86 44.84 45.09 3,735,391 -0.24(-0.53%)
Sep 29, 2020 45.72 46.13 45.17 45.33 2,992,895 -0.44(-0.96%)
Sep 28, 2020 45.44 45.99 45.24 45.77 2,823,764 +0.89(+1.98%)
Sep 25, 2020 43.98 45.17 43.86 44.88 2,607,000 +0.60(+1.36%)
Sep 24, 2020 44.25 45.12 44.03 44.28 2,639,557 +0.09(+0.20%)
Sep 23, 2020 44.57 44.95 44.10 44.19 2,939,860 -0.60(-1.34%)
Sep 22, 2020 43.83 44.90 43.69 44.79 3,558,562 +1.07(+2.45%)
Sep 21, 2020 43.57 43.74 43.05 43.72 3,240,849 -0.32(-0.73%)
Sep 18, 2020 44.35 44.92 43.41 44.04 5,393,200 -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%)
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.