Skip to main content

Fastenal Co (NQ: FAST )

64.42 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 63.04 64.56 62.80 64.41 3,182,413 +1.36(+2.16%)
Jun 14, 2024 62.99 63.32 61.87 63.05 3,619,905 -1.24(-1.93%)
Jun 13, 2024 63.83 64.41 63.60 64.29 2,346,163 -0.24(-0.37%)
Jun 12, 2024 63.80 64.66 63.65 64.53 2,093,068 +1.26(+1.99%)
Jun 11, 2024 63.10 63.30 62.80 63.27 3,375,965 -0.11(-0.17%)
Jun 10, 2024 63.95 63.95 63.18 63.38 3,152,071 -0.51(-0.80%)
Jun 07, 2024 64.16 64.56 63.74 63.89 2,684,101 -0.12(-0.19%)
Jun 06, 2024 64.04 64.41 63.25 64.01 3,275,181 -1.18(-1.81%)
Jun 05, 2024 64.42 65.32 63.89 65.19 3,011,746 +0.85(+1.32%)
Jun 04, 2024 64.08 64.87 63.87 64.34 2,520,601 +0.03(+0.05%)
Jun 03, 2024 65.91 66.02 63.79 64.31 4,038,303 -1.67(-2.53%)
May 31, 2024 64.92 66.02 64.34 65.98 12,209,670 +1.12(+1.73%)
May 30, 2024 64.65 64.89 64.13 64.86 3,603,336 +0.41(+0.64%)
May 29, 2024 64.17 64.68 63.86 64.45 3,663,308 -0.31(-0.48%)
May 28, 2024 65.78 65.92 64.61 64.76 2,758,669 -1.26(-1.91%)
May 24, 2024 65.92 66.27 65.49 66.02 2,752,625 +0.22(+0.33%)
May 23, 2024 66.80 66.90 65.52 65.80 2,482,777 -0.86(-1.29%)
May 22, 2024 66.19 66.87 66.13 66.66 3,464,533 +0.35(+0.53%)
May 21, 2024 66.41 66.66 65.90 66.31 2,362,396 -0.35(-0.53%)
May 20, 2024 66.42 66.72 66.26 66.66 2,088,203 +0.24(+0.36%)
May 17, 2024 66.62 66.99 65.95 66.42 2,835,458 -0.39(-0.58%)
May 16, 2024 66.93 67.02 66.23 66.81 2,882,334 -0.17(-0.25%)
May 15, 2024 67.23 67.77 66.79 66.98 3,174,014 -0.25(-0.37%)
May 14, 2024 67.42 67.79 67.06 67.23 2,135,896 -0.13(-0.19%)
May 13, 2024 68.00 68.20 67.07 67.36 2,188,787 -0.52(-0.77%)
May 10, 2024 67.70 68.03 67.54 67.88 2,011,524 +0.26(+0.38%)
May 09, 2024 67.04 67.79 66.81 67.62 2,646,929 +0.84(+1.26%)
May 08, 2024 66.12 66.82 65.92 66.78 3,945,348 +0.37(+0.56%)
May 07, 2024 67.01 67.43 66.38 66.41 4,535,181 -0.33(-0.49%)
May 06, 2024 68.26 68.33 66.71 66.74 5,403,772 -1.69(-2.47%)
May 03, 2024 68.50 68.95 68.02 68.43 2,592,955 +0.34(+0.50%)
May 02, 2024 68.51 68.57 67.46 68.09 3,080,546 -0.09(-0.13%)
May 01, 2024 67.94 68.78 67.73 68.18 3,335,139 +0.24(+0.35%)
Apr 30, 2024 68.46 68.64 67.89 67.94 3,076,819 -0.54(-0.79%)
Apr 29, 2024 68.58 68.81 68.04 68.48 2,822,386 +0.31(+0.45%)
Apr 26, 2024 67.75 68.60 67.68 68.17 2,802,016 +0.03(+0.04%)
Apr 25, 2024 67.75 68.41 66.96 68.14 2,711,277 +0.40(+0.59%)
Apr 24, 2024 66.87 68.20 66.79 67.74 3,087,383 +0.62(+0.92%)
Apr 23, 2024 67.57 67.75 67.07 67.12 3,680,822 +0.06(+0.09%)
Apr 22, 2024 67.42 67.56 66.81 67.06 2,885,247 -0.12(-0.18%)
Apr 19, 2024 67.28 67.71 66.91 67.18 3,807,036 +0.07(+0.10%)
Apr 18, 2024 68.50 68.63 66.98 67.11 3,604,330 -0.97(-1.43%)
Apr 17, 2024 68.83 68.83 67.49 68.08 4,241,699 -0.31(-0.45%)
Apr 16, 2024 69.21 69.41 68.25 68.39 3,999,302 -0.60(-0.86%)
Apr 15, 2024 70.90 71.06 68.71 68.99 4,465,218 -1.05(-1.50%)
Apr 12, 2024 69.14 70.56 68.85 70.04 6,062,035 +0.57(+0.82%)
Apr 11, 2024 71.91 73.01 69.05 69.48 11,115,783 -4.83(-6.50%)
Apr 10, 2024 75.13 75.23 74.10 74.31 6,442,721 -1.15(-1.53%)
Apr 09, 2024 75.80 76.13 74.25 75.46 4,219,739 +0.01(+0.01%)
Apr 08, 2024 75.88 76.22 75.37 75.45 3,122,706 -0.74(-0.97%)
Apr 05, 2024 75.12 76.43 75.04 76.19 3,719,851 +1.45(+1.94%)
Apr 04, 2024 76.45 76.68 74.64 74.74 3,998,255 -1.17(-1.55%)
Apr 03, 2024 75.70 76.23 75.54 75.91 3,227,857 +0.05(+0.07%)
Apr 02, 2024 76.11 76.50 75.71 75.86 3,270,425 -0.29(-0.38%)
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.