Fastenal Co (NQ: FAST )

58.47 USD -0.70 (-1.18%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.950 9.973 9.637 9.648 3,128,348 -0.29(-2.89%)
Sep 28, 2006 9.848 9.945 9.735 9.935 2,362,864 +0.12(+1.20%)
Sep 27, 2006 9.850 9.975 9.768 9.818 2,613,240 -0.01(-0.15%)
Sep 26, 2006 9.848 10.05 9.715 9.832 3,708,384 +0.01(+0.13%)
Sep 25, 2006 9.582 9.828 9.287 9.820 5,749,064 +0.30(+3.18%)
Sep 22, 2006 9.610 9.617 9.435 9.518 2,051,152 -0.06(-0.65%)
Sep 21, 2006 9.665 9.732 9.535 9.580 2,658,948 -0.07(-0.70%)
Sep 20, 2006 9.890 9.945 9.623 9.648 4,584,444 -0.11(-1.18%)
Sep 19, 2006 9.793 9.930 9.610 9.762 2,609,344 -0.05(-0.48%)
Sep 18, 2006 9.873 9.955 9.655 9.810 4,279,740 -0.08(-0.86%)
Sep 15, 2006 9.750 10.22 9.730 9.895 8,574,904 +0.19(+1.96%)
Sep 14, 2006 9.547 9.707 9.473 9.705 3,351,284 +0.12(+1.20%)
Sep 13, 2006 9.350 9.630 9.280 9.590 3,621,676 +0.20(+2.16%)
Sep 12, 2006 9.262 9.387 9.160 9.387 3,659,560 +0.16(+1.71%)
Sep 11, 2006 9.115 9.312 8.965 9.230 3,839,888 +0.04(+0.46%)
Sep 08, 2006 9.055 9.238 8.982 9.188 2,475,084 +0.18(+1.94%)
Sep 07, 2006 9.062 9.158 8.950 9.012 3,010,000 -0.11(-1.18%)
Sep 06, 2006 9.332 9.422 9.088 9.120 6,031,560 -0.29(-3.03%)
Sep 05, 2006 9.137 9.420 9.020 9.405 5,541,820 +0.25(+2.70%)
Sep 01, 2006 9.250 9.250 9.095 9.158 2,520,892 -0.01(-0.14%)
Aug 31, 2006 8.947 9.230 8.947 9.170 3,003,596 +0.19(+2.09%)
Aug 30, 2006 8.938 9.113 8.908 8.982 2,161,532 +0.07(+0.84%)
Aug 29, 2006 9.125 9.180 8.800 8.908 3,945,884 -0.18(-2.03%)
Aug 28, 2006 8.820 9.130 8.803 9.092 2,858,372 +0.27(+3.09%)
Aug 25, 2006 8.828 8.905 8.750 8.820 2,568,440 -0.08(-0.87%)
Aug 24, 2006 9.070 9.070 8.815 8.898 3,232,812 -0.09(-1.06%)
Aug 23, 2006 9.193 9.203 8.935 8.992 1,828,468 -0.16(-1.69%)
Aug 22, 2006 9.105 9.293 9.037 9.148 2,552,676 +0.02(+0.19%)
Aug 21, 2006 9.207 9.245 9.092 9.130 1,984,032 -0.13(-1.46%)
Aug 18, 2006 9.390 9.390 9.130 9.265 3,655,404 -0.08(-0.91%)
Aug 17, 2006 9.273 9.422 9.057 9.350 2,864,464 +0.04(+0.43%)
Aug 16, 2006 9.262 9.310 9.027 9.310 3,175,532 +0.11(+1.20%)
Aug 15, 2006 9.025 9.200 8.963 9.200 2,882,952 +0.34(+3.81%)
Aug 14, 2006 8.883 9.090 8.842 8.863 2,402,584 +0.11(+1.23%)
Aug 11, 2006 8.928 8.928 8.695 8.755 1,972,076 -0.16(-1.85%)
Aug 10, 2006 8.750 8.947 8.697 8.920 2,177,744 +0.12(+1.36%)
Aug 09, 2006 9.025 9.135 8.787 8.800 3,185,572 -0.14(-1.62%)
Aug 08, 2006 9.178 9.200 8.912 8.945 2,306,968 -0.18(-1.97%)
Aug 07, 2006 9.258 9.265 9.010 9.125 3,304,568 -0.11(-1.16%)
Aug 04, 2006 9.305 9.550 9.145 9.232 6,346,988 +0.04(+0.49%)
Aug 03, 2006 8.893 9.240 8.762 9.188 5,095,176 +0.29(+3.29%)
Aug 02, 2006 8.760 8.943 8.688 8.895 5,591,588 +0.20(+2.30%)
Aug 01, 2006 8.828 8.875 8.602 8.695 5,715,064 -0.20(-2.22%)
Jul 31, 2006 8.852 8.915 8.633 8.893 5,354,288 +0.07(+0.79%)
Jul 28, 2006 8.650 8.852 8.610 8.822 3,186,152 +0.25(+2.98%)
Jul 27, 2006 8.832 8.850 8.533 8.568 4,027,820 -0.21(-2.36%)
Jul 26, 2006 8.870 9.000 8.652 8.775 7,717,604 -0.09(-0.99%)
Jul 25, 2006 8.742 8.883 8.615 8.863 6,269,392 +0.18(+2.04%)
Jul 24, 2006 8.307 8.740 8.320 8.685 6,014,820 +0.38(+4.54%)
Jul 21, 2006 8.485 8.530 8.295 8.307 5,942,244 -0.18(-2.09%)
Jul 20, 2006 8.610 8.695 8.477 8.485 8,321,908 -0.29(-3.28%)
Jul 19, 2006 8.350 8.800 8.307 8.773 7,395,904 +0.37(+4.43%)
Jul 18, 2006 8.617 8.730 8.295 8.400 6,128,744 -0.18(-2.13%)
Jul 17, 2006 8.770 8.820 8.473 8.582 9,062,060 -0.26(-2.89%)
Jul 14, 2006 8.755 8.842 8.725 8.838 7,013,544 +0.04(+0.40%)
Jul 13, 2006 8.908 8.988 8.715 8.803 9,622,680 -0.19(-2.14%)
Jul 12, 2006 9.062 9.245 8.832 8.995 23,901,668 -0.64(-6.67%)
Jul 11, 2006 9.575 9.703 9.425 9.637 3,829,708 +0.02(+0.26%)
Jul 10, 2006 9.678 9.810 9.518 9.613 2,656,092 -0.05(-0.57%)
Jul 07, 2006 9.890 9.895 9.617 9.668 3,146,496 -0.24(-2.40%)
Jul 06, 2006 9.925 10.14 9.855 9.905 3,191,324 -0.01(-0.13%)
Jul 05, 2006 10.24 10.24 9.875 9.918 3,046,192 -0.36(-3.46%)
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.