Fastenal Co (NQ: FAST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2021	50.25	50.60	49.53	50.48	2,645,295	+0.16(+0.32%)
Jan 14, 2021	50.98	51.03	49.94	50.32	2,209,055	-0.38(-0.75%)
Jan 13, 2021	51.53	51.62	50.67	50.70	3,316,682	-0.92(-1.78%)
Jan 12, 2021	50.40	51.89	50.31	51.62	3,374,218	+1.14(+2.26%)
Jan 11, 2021	50.31	50.89	50.25	50.48	2,259,019	-0.27(-0.53%)
Jan 08, 2021	49.58	50.91	49.58	50.75	3,777,200	+1.04(+2.09%)
Jan 07, 2021	49.26	49.80	48.36	49.71	2,954,061	+0.61(+1.24%)
Jan 06, 2021	48.04	49.39	47.94	49.10	3,709,428	+0.82(+1.70%)
Jan 05, 2021	47.59	48.38	47.34	48.28	2,665,989	+0.63(+1.32%)
Jan 04, 2021	49.03	49.36	47.19	47.65	3,576,070	-1.18(-2.42%)
Dec 31, 2020		48.83	48.83	48.83	1,460,150	-0.24(-0.49%)
Dec 30, 2020	49.99	49.99	48.71	49.07	1,460,150	-0.65(-1.31%)
Dec 29, 2020	50.15	50.47	49.29	49.72	2,864,612	-0.33(-0.66%)
Dec 28, 2020	49.88	50.13	49.55	50.05	4,165,064	+0.53(+1.07%)
Dec 24, 2020	49.37	49.52	49.15	49.52	704,400	+0.43(+0.88%)
Dec 23, 2020	49.78	49.79	48.90	49.09	1,935,021	-0.38(-0.77%)
Dec 22, 2020	49.70	49.75	49.18	49.47	2,331,463	-0.14(-0.28%)
Dec 21, 2020	48.80	49.71	48.34	49.61	3,342,192	+0.27(+0.55%)
Dec 18, 2020	49.69	49.82	48.82	49.34	5,756,900	-0.23(-0.46%)
Dec 17, 2020	49.65	49.74	49.30	49.57	2,752,384	+0.10(+0.20%)
Dec 16, 2020	48.91	49.64	48.73	49.47	2,859,693	-0.36(-0.72%)
Dec 15, 2020	49.42	50.18	49.28	49.83	2,608,323	+0.61(+1.24%)
Dec 14, 2020	49.35	49.86	49.19	49.22	2,502,175	+0.01(+0.02%)
Dec 11, 2020	48.30	49.58	47.60	49.21	2,813,400	+0.82(+1.69%)
Dec 10, 2020	49.27	49.54	48.33	48.39	2,537,947	-1.24(-2.50%)
Dec 09, 2020	49.03	49.85	49.02	49.63	3,188,963	+0.53(+1.09%)
Dec 08, 2020	48.37	49.35	48.16	49.10	2,884,833	+0.42(+0.85%)
Dec 07, 2020	48.00	48.99	47.72	48.68	3,330,432	+0.63(+1.31%)
Dec 04, 2020	47.58	48.46	47.53	48.05	3,388,500	+0.68(+1.44%)
Dec 03, 2020	47.47	48.01	47.23	47.37	3,001,976	-0.21(-0.44%)
Dec 02, 2020	48.31	48.67	47.40	47.58	2,338,663	-0.94(-1.94%)
Dec 01, 2020	49.51	49.60	48.42	48.52	3,425,805	-0.93(-1.88%)
Nov 30, 2020	48.53	49.53	48.31	49.45	6,174,054	+0.87(+1.79%)
Nov 27, 2020	48.25	48.80	48.13	48.58	1,655,200	+0.39(+0.81%)
Nov 25, 2020	48.78	48.95	47.84	48.19	2,172,600	-0.75(-1.53%)
Nov 24, 2020	48.13	49.14	47.63	48.94	3,758,366	+1.03(+2.15%)
Nov 23, 2020	47.38	47.97	47.06	47.91	4,708,539	+0.61(+1.29%)
Nov 20, 2020	47.83	48.11	47.20	47.30	5,157,400	-0.68(-1.42%)
Nov 19, 2020	47.50	48.08	46.93	47.98	1,846,977	+0.37(+0.78%)
Nov 18, 2020	47.71	48.15	47.43	47.61	2,655,650	-0.04(-0.08%)
Nov 17, 2020	48.06	48.29	47.46	47.65	2,356,708	-0.96(-1.97%)
Nov 16, 2020	47.75	48.61	47.36	48.61	2,254,124	+1.08(+2.27%)
Nov 13, 2020	46.79	47.67	46.67	47.53	2,156,100	+1.20(+2.59%)
Nov 12, 2020	47.02	47.12	46.01	46.33	2,588,824	-0.91(-1.93%)
Nov 11, 2020	47.12	47.36	46.42	47.24	2,089,477	+0.48(+1.03%)
Nov 10, 2020	45.55	47.17	45.47	46.76	3,750,969	+0.77(+1.67%)
Nov 09, 2020	48.92	49.36	45.91	45.99	3,903,912	-0.99(-2.11%)
Nov 06, 2020	46.41	47.13	46.04	46.98	2,136,600	+0.64(+1.38%)
Nov 05, 2020	47.41	47.65	46.29	46.34	3,267,190	-0.26(-0.56%)
Nov 04, 2020	46.71	47.75	46.39	46.60	4,040,555	+0.38(+0.82%)
Nov 03, 2020	45.06	46.43	45.06	46.22	3,123,901	+1.70(+3.82%)

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.