Skip to main content

Fastenal Co (NQ: FAST )

71.50 +1.03 (+1.46%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.34 16.39 16.23 16.36 4,200,873 +0.09(+0.57%)
Oct 28, 2016 16.14 16.36 16.13 16.26 2,895,305 +0.13(+0.81%)
Oct 27, 2016 16.39 16.42 16.10 16.13 2,980,901 -0.24(-1.46%)
Oct 26, 2016 16.16 16.52 16.13 16.37 4,120,872 +0.16(+0.98%)
Oct 25, 2016 16.31 16.36 16.14 16.21 4,445,541 -0.13(-0.77%)
Oct 24, 2016 16.20 16.40 16.10 16.34 5,773,937 +0.24(+1.49%)
Oct 21, 2016 16.08 16.15 15.93 16.10 3,964,872 -0.12(-0.75%)
Oct 20, 2016 16.27 16.35 16.20 16.22 5,399,251 -0.05(-0.28%)
Oct 19, 2016 15.99 16.28 15.89 16.27 7,820,420 +0.32(+1.99%)
Oct 18, 2016 16.16 16.21 15.83 15.95 5,159,813 -0.05(-0.29%)
Oct 17, 2016 16.01 16.11 15.96 16.00 6,469,454 -0.03(-0.18%)
Oct 14, 2016 15.94 16.15 15.76 16.03 8,057,958 +0.00(+0.00%)
Oct 13, 2016 16.23 16.24 15.86 16.03 11,554,491 -0.30(-1.84%)
Oct 12, 2016 16.66 16.66 16.31 16.33 10,948,553 -0.38(-2.25%)
Oct 11, 2016 17.43 17.88 16.59 16.70 16,913,534 -0.90(-5.13%)
Oct 10, 2016 17.75 17.78 17.55 17.61 11,701,875 -0.08(-0.43%)
Oct 07, 2016 17.76 17.86 17.61 17.68 6,908,873 -0.18(-1.01%)
Oct 06, 2016 17.48 17.89 17.47 17.86 4,967,759 +0.34(+1.96%)
Oct 05, 2016 17.44 17.59 17.42 17.52 3,594,968 +0.19(+1.11%)
Oct 04, 2016 17.67 17.71 17.26 17.33 3,712,210 -0.30(-1.68%)
Oct 03, 2016 17.38 17.68 17.33 17.62 7,446,879 +0.16(+0.91%)
Sep 30, 2016 17.14 17.55 17.10 17.46 7,746,581 +0.39(+2.30%)
Sep 29, 2016 17.02 17.25 16.89 17.07 4,044,002 -0.01(-0.07%)
Sep 28, 2016 16.93 17.10 16.87 17.08 3,245,170 +0.20(+1.19%)
Sep 27, 2016 16.74 16.90 16.73 16.88 3,999,887 +0.08(+0.47%)
Sep 26, 2016 16.81 16.90 16.78 16.80 3,318,263 -0.10(-0.59%)
Sep 23, 2016 16.89 17.02 16.83 16.90 4,039,954 -0.05(-0.27%)
Sep 22, 2016 16.96 17.03 16.93 16.95 4,420,236 +0.13(+0.77%)
Sep 21, 2016 16.70 16.85 16.69 16.82 5,819,303 +0.13(+0.80%)
Sep 20, 2016 17.01 17.01 16.68 16.69 4,954,741 -0.27(-1.60%)
Sep 19, 2016 16.86 17.02 16.83 16.96 5,253,740 +0.21(+1.25%)
Sep 16, 2016 16.91 16.92 16.66 16.75 7,393,335 -0.31(-1.81%)
Sep 15, 2016 16.82 17.07 16.79 17.06 8,221,683 +0.22(+1.32%)
Sep 14, 2016 16.84 16.99 16.71 16.84 10,719,245 -0.07(-0.40%)
Sep 13, 2016 16.90 17.09 16.78 16.90 9,118,948 -0.11(-0.66%)
Sep 12, 2016 16.82 17.08 16.77 17.02 7,414,152 +0.06(+0.35%)
Sep 09, 2016 17.46 17.64 16.96 16.96 7,291,551 -0.67(-3.79%)
Sep 08, 2016 17.66 17.72 17.55 17.63 3,536,556 -0.04(-0.21%)
Sep 07, 2016 17.74 17.76 17.39 17.66 5,262,131 -0.27(-1.51%)
Sep 06, 2016 18.16 18.22 17.89 17.94 4,605,792 -0.17(-0.95%)
Sep 02, 2016 18.03 18.11 18.11 18.11 3,368,862 +0.21(+1.17%)
Sep 01, 2016 18.08 18.08 17.74 17.90 5,763,168 -0.12(-0.67%)
Aug 31, 2016 18.26 18.27 17.95 18.02 4,409,797 -0.27(-1.46%)
Aug 30, 2016 18.41 18.47 18.22 18.29 2,556,445 -0.10(-0.57%)
Aug 29, 2016 18.27 18.41 18.19 18.39 2,129,247 +0.10(+0.57%)
Aug 26, 2016 18.33 18.49 18.18 18.29 3,182,434 +0.01(+0.05%)
Aug 25, 2016 18.26 18.29 18.17 18.28 2,606,794 +0.01(+0.07%)
Aug 24, 2016 18.32 18.42 18.24 18.27 2,703,831 -0.14(-0.75%)
Aug 23, 2016 18.63 18.63 18.37 18.40 2,683,754 -0.05(-0.29%)
Aug 22, 2016 18.29 18.47 18.22 18.46 3,384,800 +0.07(+0.36%)
Aug 19, 2016 18.29 18.41 18.15 18.39 2,664,650 +0.05(+0.25%)
Aug 18, 2016 18.27 18.39 18.07 18.34 2,867,214 +0.12(+0.64%)
Aug 17, 2016 18.23 18.24 18.11 18.23 2,922,332 +0.05(+0.30%)
Aug 16, 2016 18.29 18.30 18.17 18.17 2,449,385 -0.13(-0.68%)
Aug 15, 2016 18.14 18.34 18.14 18.30 2,933,166 +0.14(+0.78%)
Aug 12, 2016 18.11 18.23 18.04 18.16 3,027,882 +0.00(+0.00%)
Aug 11, 2016 17.88 18.24 17.88 18.16 5,012,788 +0.41(+2.28%)
Aug 10, 2016 17.76 17.85 17.66 17.75 2,753,495 -0.00(-0.02%)
Aug 09, 2016 17.95 17.98 17.71 17.76 3,421,992 -0.15(-0.86%)
Aug 08, 2016 17.96 18.02 17.89 17.91 4,002,096 -0.01(-0.05%)
Aug 05, 2016 17.77 17.93 17.73 17.92 4,491,699 +0.20(+1.11%)
Aug 04, 2016 17.89 18.07 17.71 17.72 9,277,151 +0.14(+0.81%)
Aug 03, 2016 17.48 17.59 17.41 17.58 7,873,914 +0.10(+0.60%)
Aug 02, 2016 17.74 17.80 17.46 17.48 6,462,166 -0.28(-1.60%)
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.