Skip to main content

Fastenal Co (NQ: FAST )

77.86 +0.58 (+0.76%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 53.60 53.60 52.23 52.57 5,440,909 -1.03(-1.91%)
May 30, 2023 54.06 54.10 53.48 53.60 1,963,396 -0.25(-0.47%)
May 26, 2023 53.25 53.98 53.12 53.85 2,272,630 +0.81(+1.53%)
May 25, 2023 52.52 53.16 52.29 53.04 2,286,684 +0.47(+0.89%)
May 24, 2023 53.10 53.18 52.36 52.57 1,766,317 -0.46(-0.87%)
May 23, 2023 53.93 53.93 52.97 53.03 2,111,146 -1.04(-1.93%)
May 22, 2023 53.81 54.27 53.37 54.08 2,456,705 +0.38(+0.71%)
May 19, 2023 54.13 54.30 53.38 53.70 1,891,545 -0.23(-0.43%)
May 18, 2023 53.01 53.97 52.84 53.93 2,726,606 +1.00(+1.88%)
May 17, 2023 52.50 53.06 52.38 52.93 2,309,224 +0.57(+1.08%)
May 16, 2023 52.67 52.81 52.25 52.37 1,918,599 -0.57(-1.07%)
May 15, 2023 53.36 53.36 52.56 52.93 2,565,522 -0.51(-0.96%)
May 12, 2023 53.70 54.01 52.97 53.45 1,559,009 -0.12(-0.23%)
May 11, 2023 53.06 53.62 52.79 53.57 2,108,748 +0.27(+0.51%)
May 10, 2023 53.59 53.77 52.65 53.30 2,236,977 +0.13(+0.24%)
May 09, 2023 53.02 53.38 52.69 53.17 1,848,747 +0.12(+0.22%)
May 08, 2023 53.21 53.30 52.57 53.05 2,001,137 -0.31(-0.59%)
May 05, 2023 53.03 53.42 52.84 53.36 2,213,884 +0.62(+1.18%)
May 04, 2023 52.69 52.90 51.60 52.74 3,043,907 -0.06(-0.11%)
May 03, 2023 53.37 53.93 52.72 52.80 3,038,468 -0.26(-0.50%)
May 02, 2023 53.21 53.30 52.45 53.06 3,940,507 -0.22(-0.42%)
May 01, 2023 52.87 53.52 52.87 53.29 2,753,366 +0.72(+1.37%)
Apr 28, 2023 52.77 53.03 52.20 52.56 4,450,142 -0.10(-0.19%)
Apr 27, 2023 51.47 52.73 51.41 52.66 3,631,060 +1.45(+2.84%)
Apr 26, 2023 51.53 51.93 51.05 51.21 3,286,007 -0.72(-1.39%)
Apr 25, 2023 52.96 53.10 51.80 51.93 3,549,003 -1.34(-2.51%)
Apr 24, 2023 53.30 53.47 52.80 53.27 3,431,675 +0.11(+0.20%)
Apr 21, 2023 52.96 53.27 52.78 53.16 3,566,218 +0.20(+0.38%)
Apr 20, 2023 52.14 53.04 52.10 52.96 3,910,863 +0.57(+1.09%)
Apr 19, 2023 52.28 52.39 51.76 52.38 2,589,241 +0.16(+0.30%)
Apr 18, 2023 52.29 52.39 51.56 52.23 3,430,391 +0.30(+0.58%)
Apr 17, 2023 52.00 52.47 51.34 51.93 2,842,240 +0.26(+0.51%)
Apr 14, 2023 50.89 52.28 50.80 51.67 5,567,624 +0.90(+1.78%)
Apr 13, 2023 49.35 50.87 48.79 50.76 8,000,911 -0.25(-0.49%)
Apr 12, 2023 51.65 51.94 50.90 51.02 4,938,982 -0.06(-0.11%)
Apr 11, 2023 50.89 51.43 50.77 51.08 2,987,994 +0.48(+0.94%)
Apr 10, 2023 49.66 50.77 49.62 50.60 3,087,704 +0.67(+1.34%)
Apr 06, 2023 49.68 50.29 49.17 49.93 3,171,940 -0.03(-0.06%)
Apr 05, 2023 51.12 51.26 49.68 49.96 4,364,396 -1.45(-2.83%)
Apr 04, 2023 52.78 52.87 51.13 51.41 3,373,332 -0.80(-1.52%)
Apr 03, 2023 52.12 52.65 51.86 52.21 2,337,585 -0.11(-0.20%)
Mar 31, 2023 51.47 52.36 51.31 52.32 2,680,220 +1.09(+2.12%)
Mar 30, 2023 51.79 51.97 51.08 51.23 2,080,811 -0.15(-0.28%)
Mar 29, 2023 51.41 51.57 51.08 51.38 1,985,223 +0.33(+0.65%)
Mar 28, 2023 50.66 51.25 50.60 51.05 1,763,857 +0.27(+0.53%)
Mar 27, 2023 50.97 51.20 50.42 50.77 2,492,970 +0.05(+0.10%)
Mar 24, 2023 50.11 50.85 49.61 50.73 2,708,073 +0.54(+1.08%)
Mar 23, 2023 50.31 50.87 49.72 50.18 2,898,651 -0.09(-0.17%)
Mar 22, 2023 51.28 51.59 50.25 50.27 2,997,636 -1.27(-2.47%)
Mar 21, 2023 51.97 52.13 50.99 51.54 3,303,983 -0.01(-0.02%)
Mar 20, 2023 50.68 51.61 50.61 51.55 3,722,853 +0.98(+1.94%)
Mar 17, 2023 50.65 50.84 50.01 50.57 9,488,798 -0.23(-0.46%)
Mar 16, 2023 49.68 51.08 49.51 50.80 3,446,525 +0.80(+1.59%)
Mar 15, 2023 50.17 50.35 49.26 50.01 4,150,682 -0.77(-1.51%)
Mar 14, 2023 50.77 51.39 50.25 50.77 3,393,381 +0.63(+1.26%)
Mar 13, 2023 49.60 50.85 49.52 50.14 3,506,553 +0.17(+0.35%)
Mar 10, 2023 50.55 51.54 49.76 49.97 4,237,367 -0.56(-1.11%)
Mar 09, 2023 51.64 51.69 50.36 50.53 2,107,130 -0.82(-1.61%)
Mar 08, 2023 51.11 51.41 50.84 51.36 1,892,798 +0.33(+0.65%)
Mar 07, 2023 51.73 51.87 50.83 51.03 2,827,136 -0.73(-1.41%)
Mar 06, 2023 52.26 52.64 51.69 51.75 3,502,929 -0.31(-0.60%)
Mar 03, 2023 51.59 52.18 51.34 52.06 3,595,537 +0.76(+1.47%)
Mar 02, 2023 49.89 51.34 49.68 51.31 3,310,804 +1.31(+2.62%)
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.