Fastenal Co (NQ:FAST)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	45.39	46.30	45.39	46.03	9,926,405	+0.35(+0.77%)
Feb 26, 2026	44.97	45.71	44.80	45.68	6,124,038	+1.05(+2.35%)
Feb 25, 2026	45.56	45.63	44.51	44.63	6,168,059	-0.83(-1.83%)
Feb 24, 2026	45.17	45.65	45.01	45.46	5,318,630	+0.41(+0.91%)
Feb 23, 2026	46.15	46.36	44.95	45.05	6,648,930	-1.17(-2.53%)
Feb 20, 2026	46.22	46.80	44.83	46.22	11,672,285	+0.01(+0.02%)
Feb 19, 2026	45.84	46.38	45.72	46.21	6,155,801	+0.23(+0.50%)
Feb 18, 2026	45.61	46.12	45.29	45.98	5,214,644	+0.29(+0.63%)
Feb 17, 2026	46.37	46.47	45.65	45.69	5,750,726	-0.72(-1.55%)
Feb 13, 2026	45.71	46.54	45.03	46.41	9,921,126	+0.87(+1.91%)
Feb 12, 2026	47.35	47.83	45.44	45.54	10,177,121	-1.48(-3.15%)
Feb 11, 2026	46.96	47.54	46.46	47.02	6,070,367	+0.36(+0.77%)
Feb 10, 2026	46.55	46.85	46.34	46.66	5,840,244	+0.14(+0.30%)
Feb 09, 2026	47.72	47.72	46.40	46.52	9,492,799	-1.21(-2.54%)
Feb 06, 2026	47.90	48.23	47.40	47.73	6,479,636	+0.40(+0.85%)
Feb 05, 2026	47.92	48.08	46.75	47.33	13,334,205	-0.95(-1.97%)
Feb 04, 2026	46.64	48.45	46.47	48.28	16,476,897	+1.94(+4.19%)
Feb 03, 2026	44.73	46.51	44.73	46.34	14,089,431	+1.54(+3.44%)
Feb 02, 2026	43.25	44.89	42.76	44.80	10,133,131	+1.44(+3.32%)
Jan 30, 2026	43.11	43.39	42.74	43.36	8,131,996	+0.04(+0.09%)
Jan 29, 2026	43.49	44.13	43.08	43.32	12,440,403	-0.06(-0.14%)
Jan 28, 2026	43.61	43.86	43.18	43.38	4,670,951	-0.33(-0.75%)
Jan 27, 2026	43.33	43.77	43.14	43.71	4,684,466	+0.22(+0.50%)
Jan 26, 2026	43.43	43.82	43.15	43.49	7,652,187	-0.16(-0.36%)
Jan 23, 2026	44.49	44.66	43.60	43.65	8,169,751	-0.89(-1.99%)
Jan 22, 2026	44.58	44.70	43.92	44.53	9,343,621	+0.17(+0.38%)
Jan 21, 2026	42.46	44.57	42.32	44.36	12,985,926	+1.98(+4.67%)
Jan 20, 2026	41.72	42.56	41.03	42.39	19,735,148	-1.11(-2.56%)
Jan 16, 2026	43.13	43.78	42.99	43.50	17,198,354	+0.21(+0.48%)
Jan 15, 2026	42.54	43.39	40.99	43.29	10,826,086	+1.10(+2.62%)
Jan 14, 2026	42.30	42.39	41.60	42.19	10,007,412	+0.00(+0.00%)
Jan 13, 2026	41.54	42.29	41.26	42.19	9,490,381	+0.73(+1.75%)
Jan 12, 2026	41.62	42.03	41.33	41.46	8,123,492	-0.29(-0.69%)
Jan 09, 2026	41.56	42.15	41.47	41.75	6,368,850	+0.18(+0.43%)
Jan 08, 2026	40.20	41.98	40.03	41.57	8,095,572	+1.18(+2.93%)
Jan 07, 2026	41.01	41.03	40.04	40.39	10,699,539	-0.92(-2.24%)
Jan 06, 2026	40.66	41.57	40.53	41.31	6,514,291	+0.39(+0.95%)
Jan 05, 2026	40.22	41.27	40.11	40.92	9,494,425	+0.71(+1.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.