Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 71.85 71.99 70.72 71.38 2,030,263 +0.91(+1.29%)
Sep 18, 2024 70.97 71.58 70.41 70.47 1,420,793 -0.12(-0.17%)
Sep 17, 2024 70.09 71.03 69.47 70.59 2,027,761 +0.50(+0.71%)
Sep 16, 2024 70.34 70.47 69.76 70.09 2,147,462 +0.27(+0.39%)
Sep 13, 2024 69.56 70.11 69.35 69.82 2,037,608 +0.00(+0.00%)
Sep 12, 2024 69.43 70.00 68.78 69.82 2,070,929 +0.61(+0.88%)
Sep 11, 2024 67.89 69.33 66.86 69.21 2,496,662 +0.54(+0.79%)
Sep 10, 2024 68.32 68.77 67.84 68.67 2,196,936 +0.58(+0.85%)
Sep 09, 2024 65.99 68.47 65.99 68.09 3,133,344 +2.20(+3.34%)
Sep 06, 2024 65.05 66.47 65.05 65.89 3,199,590 +0.71(+1.09%)
Sep 05, 2024 65.36 65.37 64.09 65.18 3,065,882 -0.35(-0.53%)
Sep 04, 2024 66.98 67.14 65.35 65.53 2,487,909 -1.55(-2.31%)
Sep 03, 2024 68.06 68.19 66.77 67.08 2,385,259 -1.20(-1.76%)
Aug 30, 2024 67.80 68.40 67.14 68.28 2,563,837 +0.78(+1.16%)
Aug 29, 2024 67.59 68.21 66.72 67.50 1,579,872 +0.09(+0.13%)
Aug 28, 2024 67.58 68.07 67.22 67.41 1,708,869 -0.27(-0.40%)
Aug 27, 2024 67.70 67.89 67.47 67.68 1,407,940 -0.25(-0.37%)
Aug 26, 2024 68.42 68.62 67.73 67.93 1,328,471 -0.17(-0.25%)
Aug 23, 2024 67.79 68.65 67.74 68.10 1,436,260 +0.59(+0.87%)
Aug 22, 2024 67.72 68.38 67.14 67.51 1,604,932 -0.64(-0.94%)
Aug 21, 2024 66.96 68.43 66.79 68.15 1,579,490 +1.25(+1.87%)
Aug 20, 2024 66.59 67.04 66.15 66.90 1,407,025 +0.35(+0.53%)
Aug 19, 2024 67.63 67.67 66.31 66.55 1,969,964 -0.90(-1.33%)
Aug 16, 2024 66.68 67.76 66.60 67.45 3,113,081 +0.82(+1.23%)
Aug 15, 2024 67.01 67.41 66.57 66.63 1,934,942 +0.36(+0.54%)
Aug 14, 2024 66.51 66.65 65.89 66.27 1,590,499 -0.11(-0.17%)
Aug 13, 2024 65.76 66.52 65.22 66.38 2,040,220 +0.67(+1.02%)
Aug 12, 2024 66.56 66.56 65.56 65.71 1,812,270 -0.68(-1.02%)
Aug 09, 2024 65.89 66.78 65.40 66.39 1,310,598 +0.22(+0.33%)
Aug 08, 2024 65.36 66.60 65.28 66.17 2,019,104 +1.19(+1.83%)
Aug 07, 2024 65.85 66.61 64.91 64.98 2,244,599 -0.59(-0.90%)
Aug 06, 2024 65.60 67.22 65.50 65.57 3,210,728 -0.83(-1.25%)
Aug 05, 2024 67.39 67.81 65.39 66.40 4,000,327 -0.90(-1.34%)
Aug 02, 2024 67.41 67.58 66.26 67.30 3,851,226 -0.11(-0.16%)
Aug 01, 2024 70.45 71.12 66.46 67.41 3,985,098 -3.34(-4.72%)
Jul 31, 2024 71.58 71.72 70.52 70.75 4,903,674 -0.14(-0.20%)
Jul 30, 2024 70.99 71.26 70.24 70.89 2,589,675 +0.10(+0.14%)
Jul 29, 2024 70.71 70.99 70.15 70.79 2,178,995 +0.42(+0.60%)
Jul 26, 2024 68.87 70.72 68.81 70.37 2,997,480 +1.70(+2.48%)
Jul 25, 2024 67.12 69.19 67.02 68.67 3,250,917 +1.74(+2.60%)
Jul 24, 2024 67.27 67.73 66.82 66.93 2,982,006 -0.59(-0.87%)
Jul 23, 2024 67.70 68.01 67.45 67.52 1,646,884 -0.38(-0.56%)
Jul 22, 2024 67.78 68.13 67.00 67.89 1,805,024 +0.39(+0.57%)
Jul 19, 2024 68.81 68.85 67.26 67.51 3,244,845 -0.93(-1.37%)
Jul 18, 2024 69.47 70.69 68.42 68.44 4,429,515 -1.15(-1.66%)
Jul 17, 2024 68.79 69.98 68.36 69.59 4,777,608 +0.95(+1.39%)
Jul 16, 2024 67.78 68.96 67.35 68.64 3,638,318 +1.19(+1.77%)
Jul 15, 2024 65.03 67.92 64.70 67.45 5,222,387 +2.38(+3.65%)
Jul 12, 2024 67.37 67.39 64.70 65.07 7,329,477 +1.26(+1.98%)
Jul 11, 2024 63.65 64.40 63.63 63.81 4,032,886 +0.66(+1.04%)
Jul 10, 2024 62.24 63.27 62.17 63.15 3,459,697 +0.94(+1.52%)
Jul 09, 2024 62.65 62.71 61.68 62.21 3,253,309 -0.27(-0.43%)
Jul 08, 2024 62.73 63.22 62.23 62.48 4,064,265 -0.33(-0.52%)
Jul 05, 2024 62.24 62.82 61.84 62.80 2,567,817 +0.47(+0.75%)
Jul 03, 2024 62.57 62.82 62.18 62.34 1,280,606 -0.07(-0.11%)
Jul 02, 2024 61.52 62.55 61.01 62.41 2,732,946 +0.67(+1.08%)
Jul 01, 2024 62.92 63.12 61.68 61.74 2,367,954 -0.75(-1.19%)
Jun 28, 2024 63.09 63.69 62.35 62.49 5,955,524 -0.49(-0.77%)
Jun 27, 2024 62.94 63.48 62.79 62.97 2,319,650 -0.08(-0.13%)
Jun 26, 2024 63.90 63.95 63.01 63.05 2,665,385 -1.01(-1.58%)
Jun 25, 2024 64.43 64.75 63.61 64.07 2,260,566 -0.61(-0.94%)
Jun 24, 2024 65.12 65.48 64.63 64.67 2,380,555 -0.30(-0.46%)
Jun 21, 2024 64.98 65.09 64.21 64.97 5,800,263 +0.22(+0.34%)
Jun 20, 2024 64.63 64.92 64.10 64.75 2,787,980 +0.17(+0.26%)
Jun 18, 2024 64.55 64.72 63.84 64.58 2,740,593 +0.54(+0.84%)
Jun 17, 2024 62.68 64.20 62.45 64.05 3,200,487 +1.35(+2.16%)
Jun 14, 2024 62.63 62.96 61.52 62.69 3,640,463 -1.23(-1.93%)
Jun 13, 2024 63.47 64.05 63.24 63.93 2,359,487 -0.24(-0.37%)
Jun 12, 2024 63.44 64.29 63.29 64.17 2,104,955 +1.25(+1.99%)
Jun 11, 2024 62.74 62.94 62.45 62.91 3,395,138 -0.11(-0.17%)
Jun 10, 2024 63.59 63.59 62.82 63.02 3,169,972 -0.51(-0.80%)
Jun 07, 2024 63.80 64.20 63.38 63.53 2,699,344 -0.12(-0.19%)
Jun 06, 2024 63.68 64.05 62.89 63.65 3,293,781 -1.17(-1.81%)
Jun 05, 2024 64.06 64.95 63.53 64.82 3,028,850 +0.85(+1.32%)
Jun 04, 2024 63.72 64.50 63.51 63.98 2,534,916 +0.03(+0.05%)
Jun 03, 2024 65.54 65.65 63.43 63.95 4,061,237 -1.66(-2.53%)
May 31, 2024 64.55 65.65 63.98 65.61 12,279,013 +1.11(+1.73%)
May 30, 2024 64.28 64.52 63.77 64.49 3,623,800 +0.41(+0.64%)
May 29, 2024 63.81 64.31 63.50 64.09 3,684,113 -0.31(-0.48%)
May 28, 2024 65.41 65.55 64.25 64.39 2,774,336 -1.25(-1.91%)
May 24, 2024 65.55 65.90 65.12 65.65 2,768,258 +0.22(+0.33%)
May 23, 2024 66.42 66.52 65.15 65.43 2,496,877 -0.86(-1.29%)
May 22, 2024 65.82 66.49 65.76 66.28 3,484,209 +0.35(+0.53%)
May 21, 2024 66.03 66.28 65.53 65.94 2,375,812 -0.35(-0.53%)
May 20, 2024 66.04 66.34 65.89 66.28 2,100,062 +0.24(+0.36%)
May 17, 2024 66.24 66.61 65.58 66.04 2,851,561 -0.39(-0.58%)
May 16, 2024 66.55 66.64 65.86 66.43 2,898,703 -0.17(-0.25%)
May 15, 2024 66.85 67.39 66.41 66.60 3,192,040 -0.25(-0.37%)
May 14, 2024 67.04 67.41 66.68 66.85 2,148,026 -0.13(-0.19%)
May 13, 2024 67.62 67.81 66.69 66.98 2,201,217 -0.52(-0.77%)
May 10, 2024 67.32 67.64 67.16 67.50 2,022,948 +0.26(+0.38%)
May 09, 2024 66.66 67.41 66.43 67.24 2,661,961 +0.84(+1.26%)
May 08, 2024 65.75 66.44 65.54 66.40 3,967,754 +0.37(+0.56%)
May 07, 2024 66.63 67.05 66.01 66.03 4,560,937 -0.33(-0.49%)
May 06, 2024 67.87 67.94 66.33 66.36 5,434,461 -1.68(-2.47%)
May 03, 2024 68.11 68.56 67.64 68.04 2,607,681 +0.34(+0.50%)
May 02, 2024 68.12 68.18 67.08 67.71 3,098,041 -0.09(-0.13%)
May 01, 2024 67.56 68.39 67.35 67.80 3,354,080 +0.24(+0.35%)
Apr 30, 2024 68.07 68.25 67.51 67.56 3,094,293 -0.54(-0.79%)
Apr 29, 2024 68.19 68.43 67.66 68.09 2,838,415 +0.31(+0.45%)
Apr 26, 2024 67.37 68.21 67.30 67.78 2,817,929 +0.03(+0.04%)
Apr 25, 2024 67.37 68.02 66.58 67.76 2,726,675 +0.40(+0.59%)
Apr 24, 2024 66.49 67.82 66.41 67.36 3,104,917 +0.62(+0.92%)
Apr 23, 2024 67.19 67.37 66.69 66.74 3,701,726 +0.06(+0.09%)
Apr 22, 2024 67.04 67.18 66.43 66.68 2,901,633 -0.12(-0.18%)
Apr 19, 2024 66.90 67.32 66.53 66.80 3,828,657 +0.07(+0.10%)
Apr 18, 2024 68.12 68.24 66.60 66.73 3,624,800 -0.97(-1.43%)
Apr 17, 2024 68.44 68.44 67.11 67.70 4,265,789 -0.31(-0.45%)
Apr 16, 2024 68.82 69.01 67.87 68.01 4,022,016 -0.59(-0.86%)
Apr 15, 2024 70.50 70.66 68.32 68.60 4,490,578 -1.05(-1.50%)
Apr 12, 2024 68.75 70.16 68.46 69.65 6,096,463 +0.56(+0.82%)
Apr 11, 2024 71.51 72.59 68.66 69.08 11,178,913 -4.80(-6.50%)
Apr 10, 2024 74.71 74.81 73.68 73.89 6,479,311 -1.15(-1.53%)
Apr 09, 2024 75.37 75.70 73.83 75.04 4,243,704 +0.01(+0.01%)
Apr 08, 2024 75.45 75.79 74.95 75.03 3,140,441 -0.73(-0.97%)
Apr 05, 2024 74.70 75.99 74.62 75.76 3,740,977 +1.44(+1.94%)
Apr 04, 2024 76.01 76.25 74.21 74.31 4,020,963 -1.17(-1.55%)
Apr 03, 2024 75.27 75.80 75.11 75.48 3,246,189 +0.05(+0.07%)
Apr 02, 2024 75.68 76.06 75.28 75.43 3,288,999 -0.29(-0.38%)
Apr 01, 2024 76.24 76.26 75.32 75.72 2,868,601 -0.54(-0.71%)
Mar 28, 2024 76.50 76.38 76.36 76.26 3,051,777 -0.14(-0.18%)
Mar 27, 2024 76.53 76.63 75.74 76.40 2,544,914 +0.49(+0.65%)
Mar 26, 2024 76.27 76.59 75.86 75.91 2,214,618 -0.23(-0.30%)
Mar 25, 2024 76.98 77.07 75.84 76.13 2,800,489 -1.08(-1.40%)
Mar 22, 2024 77.71 77.75 76.95 77.21 2,372,455 -0.32(-0.41%)
Mar 21, 2024 76.72 78.14 76.72 77.53 3,096,403 +0.75(+0.98%)
Mar 20, 2024 75.58 76.84 75.11 76.78 3,579,065 +1.43(+1.90%)
Mar 19, 2024 74.74 75.44 74.55 75.34 2,958,520 +0.50(+0.67%)
Mar 18, 2024 74.89 75.87 74.73 74.84 3,381,074 +0.66(+0.89%)
Mar 15, 2024 74.20 74.77 73.87 74.18 10,931,294 -0.24(-0.32%)
Mar 14, 2024 74.83 74.89 73.76 74.41 2,918,860 +0.23(+0.31%)
Mar 13, 2024 74.45 74.64 73.96 74.19 2,620,542 -0.22(-0.29%)
Mar 12, 2024 73.61 74.58 73.44 74.40 2,434,833 +0.93(+1.26%)
Mar 11, 2024 74.77 74.79 72.85 73.47 3,318,169 -1.30(-1.73%)
Mar 08, 2024 75.26 75.72 74.70 74.77 3,254,270 -0.31(-0.41%)
Mar 07, 2024 74.03 75.38 73.95 75.07 3,897,985 +1.60(+2.18%)
Mar 06, 2024 73.32 74.19 72.92 73.47 3,644,707 -0.02(-0.03%)
Mar 05, 2024 73.63 74.48 73.28 73.49 3,697,308 -0.44(-0.60%)
Mar 04, 2024 72.82 74.95 72.81 73.94 5,881,910 +1.93(+2.68%)
Mar 01, 2024 72.17 72.19 71.27 72.01 3,306,078 -0.17(-0.23%)
Feb 29, 2024 72.82 73.15 71.64 72.18 4,833,418 -0.54(-0.75%)
Feb 28, 2024 72.32 72.76 72.02 72.72 2,207,353 +0.41(+0.56%)
Feb 27, 2024 72.32 72.44 71.91 72.32 3,309,641 +0.15(+0.21%)
Feb 26, 2024 71.37 72.35 71.16 72.17 5,215,819 +0.81(+1.14%)
Feb 23, 2024 71.58 71.77 70.79 71.36 2,472,792 +0.12(+0.17%)
Feb 22, 2024 70.03 71.45 69.94 71.24 5,029,111 +1.71(+2.46%)
Feb 21, 2024 69.39 69.70 69.10 69.53 2,004,576 +0.25(+0.36%)
Feb 20, 2024 69.60 69.74 68.83 69.28 3,135,135 -0.16(-0.23%)
Feb 16, 2024 69.50 69.86 69.25 69.44 3,119,245 +0.09(+0.13%)
Feb 15, 2024 69.33 69.55 68.72 69.35 2,566,564 +0.02(+0.03%)
Feb 14, 2024 68.54 69.38 68.38 69.33 2,749,998 +1.20(+1.76%)
Feb 13, 2024 68.58 68.77 67.68 68.13 3,781,383 -1.08(-1.56%)
Feb 12, 2024 69.09 69.47 68.87 69.21 2,924,312 -0.01(-0.01%)
Feb 09, 2024 68.51 69.26 68.37 69.22 2,725,457 +0.75(+1.10%)
Feb 08, 2024 68.70 68.92 68.21 68.47 2,689,960 -0.20(-0.29%)
Feb 07, 2024 69.29 69.53 68.60 68.67 3,249,766 -0.02(-0.03%)
Feb 06, 2024 68.67 68.93 68.18 68.69 3,557,354 +0.02(+0.03%)
Feb 05, 2024 69.72 69.90 68.53 68.67 3,795,872 -1.18(-1.68%)
Feb 02, 2024 69.13 70.14 68.95 69.85 4,346,256 +0.80(+1.16%)
Feb 01, 2024 67.77 69.04 67.19 69.04 4,676,730 +1.59(+2.36%)
Jan 31, 2024 67.78 68.27 67.14 67.45 12,022,893 -0.48(-0.71%)
Jan 30, 2024 67.18 67.97 67.07 67.94 3,475,646 +0.50(+0.74%)
Jan 29, 2024 66.95 67.46 66.44 67.44 4,239,848 +0.20(+0.29%)
Jan 26, 2024 67.90 68.03 67.12 67.24 3,622,545 -0.80(-1.17%)
Jan 25, 2024 67.99 68.39 67.51 68.04 3,919,540 +0.36(+0.54%)
Jan 24, 2024 68.67 68.80 67.46 67.67 3,836,058 -0.66(-0.96%)
Jan 23, 2024 68.83 68.91 67.72 68.33 4,209,054 -0.39(-0.57%)
Jan 22, 2024 68.42 68.75 67.48 68.72 5,231,140 +0.56(+0.82%)
Jan 19, 2024 66.92 68.33 66.65 68.16 7,942,417 +1.39(+2.08%)
Jan 18, 2024 64.92 67.52 64.29 66.78 13,012,132 +4.47(+7.18%)
Jan 17, 2024 62.69 63.15 62.14 62.30 5,827,420 -0.38(-0.61%)
Jan 16, 2024 62.32 62.75 62.18 62.69 4,637,753 +0.25(+0.39%)
Jan 12, 2024 62.45 62.53 61.90 62.44 3,511,562 +0.15(+0.24%)
Jan 11, 2024 61.93 62.34 61.53 62.29 4,434,567 +0.29(+0.46%)
Jan 10, 2024 61.62 62.07 61.43 62.01 3,141,451 +0.54(+0.88%)
Jan 09, 2024 60.55 61.56 60.29 61.47 3,613,683 +0.06(+0.10%)
Jan 08, 2024 61.11 61.49 60.95 61.41 3,821,775 +0.48(+0.79%)
Jan 05, 2024 60.87 61.21 60.61 60.93 2,907,639 -0.21(-0.34%)
Jan 04, 2024 61.03 61.42 60.84 61.13 3,295,938 +0.11(+0.18%)
Jan 03, 2024 62.37 62.45 61.01 61.03 4,081,934 -1.45(-2.31%)
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.