Fastenal Co (NQ: FAST )

47.36 +0.44 (+0.94%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.15 21.29 20.88 20.91 11,755,580 -0.20(-0.92%)
Nov 29, 2012 20.70 21.21 20.59 21.10 6,459,480 +0.59(+2.88%)
Nov 28, 2012 20.32 20.55 20.14 20.51 4,021,770 +0.09(+0.42%)
Nov 27, 2012 20.56 20.68 20.41 20.43 4,389,276 -0.17(-0.83%)
Nov 26, 2012 20.54 20.70 20.18 20.59 4,144,884 +0.02(+0.12%)
Nov 23, 2012 20.41 20.64 20.27 20.57 1,537,564 +0.18(+0.91%)
Nov 21, 2012 20.54 20.71 20.34 20.39 3,735,722 -0.07(-0.34%)
Nov 20, 2012 20.76 20.83 20.39 20.45 3,565,918 -0.28(-1.35%)
Nov 19, 2012 20.50 20.78 20.49 20.73 3,841,302 +0.23(+1.15%)
Nov 16, 2012 20.42 20.62 20.25 20.50 3,950,592 +0.02(+0.12%)
Nov 15, 2012 20.01 20.50 20.00 20.48 5,525,334 +0.38(+1.87%)
Nov 14, 2012 20.72 20.75 20.06 20.10 6,966,326 -0.59(-2.88%)
Nov 13, 2012 20.77 21.00 20.64 20.70 4,023,580 -0.18(-0.89%)
Nov 12, 2012 21.18 21.26 20.86 20.88 2,725,470 -0.28(-1.30%)
Nov 09, 2012 21.43 21.52 21.11 21.16 4,305,026 +0.16(+0.76%)
Nov 08, 2012 21.23 21.39 20.96 21.00 2,858,640 -0.32(-1.50%)
Nov 07, 2012 21.44 21.57 21.05 21.32 5,204,024 -0.27(-1.27%)
Nov 06, 2012 21.62 21.71 21.29 21.59 5,241,448 -0.00(-0.02%)
Nov 05, 2012 21.37 21.67 21.14 21.59 6,492,952 -0.30(-1.39%)
Nov 02, 2012 22.62 22.62 21.90 21.90 3,568,676 -0.63(-2.80%)
Nov 01, 2012 22.47 22.57 22.36 22.53 3,715,506 +0.18(+0.81%)
Oct 31, 2012 21.75 22.70 21.70 22.35 3,954,622 +0.73(+3.38%)
Oct 26, 2012 21.52 21.62 21.62 21.62 2,306,000 +0.10(+0.44%)
Oct 25, 2012 21.91 22.08 21.45 21.52 2,757,868 -0.34(-1.53%)
Oct 24, 2012 22.12 22.32 21.84 21.86 2,094,634 -0.20(-0.88%)
Oct 23, 2012 21.98 22.23 21.86 22.05 2,155,046 +0.18(+0.80%)
Oct 19, 2012 22.33 22.52 21.78 21.88 3,219,500 -0.49(-2.19%)
Oct 18, 2012 22.66 22.69 22.37 22.37 3,715,296 -0.35(-1.54%)
Oct 17, 2012 22.47 22.80 22.36 22.72 2,669,180 +0.26(+1.16%)
Oct 16, 2012 22.50 22.81 22.34 22.46 5,378,898 -0.31(-1.38%)
Oct 15, 2012 22.79 22.93 22.52 22.77 3,619,604 +0.11(+0.51%)
Oct 12, 2012 22.92 23.02 22.42 22.66 5,493,280 -0.29(-1.24%)
Oct 11, 2012 22.34 23.59 22.00 22.95 13,615,016 +1.79(+8.44%)
Oct 10, 2012 21.48 21.73 21.12 21.16 5,162,334 -0.23(-1.08%)
Oct 09, 2012 21.90 21.96 21.34 21.39 3,299,352 -0.59(-2.68%)
Oct 08, 2012 22.07 22.09 21.85 21.98 1,722,620 -0.11(-0.50%)
Oct 05, 2012 22.36 22.47 22.02 22.09 2,961,224 -0.16(-0.72%)
Oct 04, 2012 22.31 22.64 22.18 22.25 2,287,736 +0.08(+0.36%)
Oct 03, 2012 22.18 22.32 22.01 22.17 2,851,366 +0.02(+0.09%)
Oct 02, 2012 22.43 22.61 22.00 22.15 3,516,736 -0.15(-0.66%)
Oct 01, 2012 21.71 22.54 21.50 22.30 5,529,054 +0.80(+3.73%)
Sep 28, 2012 21.34 21.55 21.14 21.50 3,141,030 +0.08(+0.36%)
Sep 27, 2012 21.33 21.62 21.14 21.42 2,665,366 +0.13(+0.60%)
Sep 26, 2012 21.68 21.86 21.24 21.29 3,139,998 -0.36(-1.64%)
Sep 25, 2012 21.80 22.15 21.63 21.64 3,923,638 -0.12(-0.55%)
Sep 24, 2012 21.76 21.89 21.57 21.77 3,384,064 -0.05(-0.25%)
Sep 21, 2012 21.99 22.23 21.69 21.82 13,487,192 -0.13(-0.61%)
Sep 20, 2012 21.82 22.05 21.59 21.95 2,958,876 +0.09(+0.43%)
Sep 19, 2012 21.73 22.02 21.51 21.86 3,644,534 +0.20(+0.92%)
Sep 18, 2012 21.95 22.02 21.61 21.66 2,703,514 -0.33(-1.50%)
Sep 17, 2012 22.04 22.20 21.82 21.99 3,424,240 -0.14(-0.63%)
Sep 14, 2012 21.40 22.14 21.34 22.13 5,654,592 +0.70(+3.25%)
Sep 13, 2012 21.20 21.68 20.91 21.43 4,816,752 +0.09(+0.43%)
Sep 12, 2012 21.27 21.53 21.26 21.34 2,505,876 +0.07(+0.35%)
Sep 11, 2012 21.07 21.36 21.05 21.27 2,997,080 +0.14(+0.66%)
Sep 10, 2012 21.07 21.41 20.92 21.12 3,300,712 +0.06(+0.28%)
Sep 07, 2012 21.18 21.21 20.88 21.07 3,556,914 -0.02(-0.12%)
Sep 06, 2012 21.16 21.29 20.88 21.09 6,713,688 -0.03(-0.14%)
Sep 05, 2012 21.36 21.58 20.77 21.12 4,580,992 -0.56(-2.61%)
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.