Fastenal Co (NQ: FAST )

60.11 USD -0.78 (-1.28%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.54 13.64 13.19 13.30 3,914,728 -0.12(-0.86%)
Sep 29, 2010 13.38 13.48 13.30 13.41 2,921,760 -0.04(-0.28%)
Sep 28, 2010 13.30 13.49 13.00 13.45 4,672,708 +0.23(+1.78%)
Sep 27, 2010 13.34 13.35 13.18 13.21 2,927,928 -0.14(-1.03%)
Sep 24, 2010 13.18 13.43 13.11 13.35 3,913,940 +0.37(+2.83%)
Sep 23, 2010 12.95 13.15 12.91 12.98 3,159,936 -0.06(-0.46%)
Sep 22, 2010 13.03 13.34 12.96 13.04 5,771,712 +0.04(+0.35%)
Sep 21, 2010 13.03 13.10 12.95 13.00 3,265,592 -0.05(-0.40%)
Sep 20, 2010 12.89 13.07 12.85 13.05 4,542,152 +0.17(+1.30%)
Sep 17, 2010 12.87 12.95 12.73 12.88 20,160,592 -0.04(-0.29%)
Sep 15, 2010 12.81 12.94 12.71 12.92 4,252,280 +0.01(+0.12%)
Sep 14, 2010 12.85 12.99 12.79 12.91 3,682,488 +0.00(+0.02%)
Sep 13, 2010 12.85 12.99 12.79 12.90 4,735,332 +0.17(+1.37%)
Sep 10, 2010 12.62 12.78 12.58 12.73 3,187,700 +0.15(+1.19%)
Sep 09, 2010 12.55 12.63 12.48 12.58 4,375,248 +0.15(+1.25%)
Sep 08, 2010 12.25 12.50 12.24 12.43 5,031,148 +0.23(+1.89%)
Sep 07, 2010 12.22 12.31 12.17 12.20 4,121,328 -0.14(-1.18%)
Sep 03, 2010 12.43 12.48 12.12 12.34 4,990,596 +0.10(+0.80%)
Sep 02, 2010 11.76 12.27 11.76 12.24 6,594,804 +0.45(+3.79%)
Sep 01, 2010 11.56 11.84 11.43 11.79 5,338,548 +0.48(+4.22%)
Aug 31, 2010 11.25 11.44 11.16 11.32 7,875,068 +0.04(+0.40%)
Aug 30, 2010 11.42 11.52 11.27 11.27 3,284,868 -0.22(-1.89%)
Aug 27, 2010 11.43 11.50 11.18 11.49 6,380,968 +0.12(+1.03%)
Aug 26, 2010 11.52 11.58 11.37 11.37 6,969,508 -0.10(-0.89%)
Aug 25, 2010 11.46 11.54 11.36 11.47 8,233,116 -0.09(-0.80%)
Aug 24, 2010 11.75 11.75 11.44 11.57 6,089,340 -0.31(-2.61%)
Aug 23, 2010 12.10 12.17 11.85 11.88 4,048,152 -0.12(-1.04%)
Aug 20, 2010 11.91 12.02 11.74 12.00 4,979,648 +0.05(+0.40%)
Aug 19, 2010 12.30 12.37 11.88 11.96 5,301,148 -0.46(-3.67%)
Aug 18, 2010 12.30 12.49 12.19 12.41 3,088,648 -0.07(-0.58%)
Aug 17, 2010 12.20 12.58 12.15 12.48 4,430,820 +0.45(+3.74%)
Aug 16, 2010 12.00 12.12 11.88 12.03 2,045,316 -0.01(-0.06%)
Aug 13, 2010 12.05 12.14 11.98 12.04 2,137,924 -0.08(-0.62%)
Aug 12, 2010 11.95 12.17 11.95 12.12 2,553,444 +0.01(+0.04%)
Aug 11, 2010 12.38 12.41 12.09 12.11 4,673,380 -0.55(-4.38%)
Aug 10, 2010 12.75 12.83 12.48 12.66 2,494,092 -0.18(-1.38%)
Aug 09, 2010 12.84 12.89 12.73 12.84 2,442,940 +0.05(+0.41%)
Aug 06, 2010 12.64 12.80 12.50 12.79 3,813,792 -0.02(-0.12%)
Aug 05, 2010 12.73 12.81 12.60 12.80 2,025,408 +0.03(+0.22%)
Aug 04, 2010 12.61 12.80 12.60 12.78 4,656,020 +0.24(+1.93%)
Aug 03, 2010 12.48 12.58 12.41 12.54 4,015,348 +0.03(+0.26%)
Aug 02, 2010 12.47 12.53 12.28 12.50 4,600,360 +0.23(+1.89%)
Jul 30, 2010 12.09 12.31 12.05 12.27 3,402,236 +0.03(+0.22%)
Jul 29, 2010 12.28 12.34 12.05 12.24 4,440,756 +0.02(+0.18%)
Jul 28, 2010 12.30 12.35 12.12 12.22 3,706,424 -0.06(-0.51%)
Jul 27, 2010 12.50 12.50 12.18 12.28 3,893,496 -0.21(-1.64%)
Jul 26, 2010 12.32 12.49 12.22 12.49 3,269,404 +0.15(+1.20%)
Jul 23, 2010 12.19 12.36 12.10 12.34 4,551,564 +0.12(+1.00%)
Jul 22, 2010 12.04 12.35 12.04 12.22 5,169,172 +0.34(+2.91%)
Jul 21, 2010 12.10 12.26 11.82 11.87 5,309,120 -0.19(-1.58%)
Jul 20, 2010 11.80 12.09 11.76 12.06 4,902,684 +0.14(+1.17%)
Jul 19, 2010 11.96 12.07 11.84 11.92 5,989,828 +0.01(+0.06%)
Jul 16, 2010 12.45 12.45 11.89 11.91 9,438,248 -0.53(-4.26%)
Jul 15, 2010 12.72 12.74 12.34 12.45 8,041,464 -0.25(-2.01%)
Jul 14, 2010 12.67 12.75 12.40 12.70 7,325,660 +0.09(+0.71%)
Jul 13, 2010 12.87 13.21 12.56 12.61 15,613,012 -0.54(-4.14%)
Jul 12, 2010 13.03 13.18 12.96 13.15 5,723,320 +0.14(+1.06%)
Jul 09, 2010 12.84 13.04 12.74 13.02 5,375,336 +0.22(+1.70%)
Jul 08, 2010 12.64 12.85 12.59 12.80 6,341,936 +0.25(+1.98%)
Jul 07, 2010 12.19 12.59 12.13 12.55 7,353,596 +0.34(+2.82%)
Jul 06, 2010 12.51 12.60 12.08 12.21 4,420,696 -0.10(-0.79%)
Jul 02, 2010 12.49 12.50 12.21 12.30 3,544,788 -0.15(-1.20%)
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.