Fastenal Co (NQ: FAST )

49.80 -0.48 (-0.94%)
Streaming Delayed Price Updated: 12:03 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 19.42 19.82 19.36 19.68 3,922,279 +0.11(+0.54%)
Sep 27, 2013 19.47 19.60 19.43 19.57 0 +0.05(+0.26%)
Sep 26, 2013 19.50 19.82 19.43 19.52 2,365,543 +0.11(+0.54%)
Sep 25, 2013 19.59 19.61 19.34 19.41 4,585,349 -0.13(-0.66%)
Sep 24, 2013 19.53 19.66 19.51 19.54 3,175,965 +0.05(+0.28%)
Sep 23, 2013 19.60 19.69 19.40 19.49 3,216,610 -0.14(-0.74%)
Sep 20, 2013 20.02 20.09 19.62 19.63 0 -0.32(-1.61%)
Sep 19, 2013 20.00 20.15 19.92 19.95 2,227,590 +0.05(+0.26%)
Sep 18, 2013 19.67 20.05 19.59 19.90 3,321,108 +0.24(+1.21%)
Sep 17, 2013 19.61 19.72 19.53 19.66 0 -0.02(-0.08%)
Sep 16, 2013 19.82 19.79 19.63 19.68 0 +0.08(+0.40%)
Sep 13, 2013 19.70 19.71 19.39 19.60 0 -0.03(-0.14%)
Sep 12, 2013 19.66 19.75 19.58 19.63 2,148,000 -0.04(-0.20%)
Sep 11, 2013 19.68 19.87 19.64 19.67 4,096,816 -0.00(-0.02%)
Sep 10, 2013 19.25 19.69 19.23 19.67 5,078,503 +0.47(+2.43%)
Sep 09, 2013 18.73 19.25 18.73 19.21 4,389,089 +0.46(+2.46%)
Sep 06, 2013 19.06 19.15 18.68 18.74 0 -0.28(-1.46%)
Sep 05, 2013 18.37 19.18 18.37 19.02 11,346,147 +1.08(+6.02%)
Sep 04, 2013 17.67 17.98 17.58 17.94 5,474,349 +0.33(+1.87%)
Sep 03, 2013 17.46 17.79 17.36 17.61 4,661,415 +0.40(+2.30%)
Aug 30, 2013 17.49 17.51 17.17 17.22 0 -0.18(-1.06%)
Aug 29, 2013 17.21 17.57 17.16 17.40 2,014,005 +0.16(+0.95%)
Aug 28, 2013 17.30 17.39 17.16 17.24 2,259,795 +0.01(+0.05%)
Aug 27, 2013 17.35 17.43 17.12 17.23 4,180,596 -0.34(-1.94%)
Aug 26, 2013 17.61 17.68 17.51 17.57 3,377,677 -0.11(-0.62%)
Aug 23, 2013 17.69 17.72 17.46 17.68 0 -0.03(-0.15%)
Aug 22, 2013 17.48 17.80 17.46 17.71 2,514,485 +0.25(+1.44%)
Aug 21, 2013 17.47 17.60 17.40 17.46 4,526,477 -0.09(-0.49%)
Aug 20, 2013 17.33 17.61 17.21 17.54 6,077,467 +0.25(+1.45%)
Aug 19, 2013 17.44 17.53 17.28 17.29 3,167,560 -0.24(-1.38%)
Aug 16, 2013 17.67 17.77 17.35 17.53 0 -0.16(-0.88%)
Aug 15, 2013 18.02 18.07 17.63 17.69 3,333,052 -0.48(-2.65%)
Aug 14, 2013 18.41 18.45 18.16 18.17 2,469,696 -0.20(-1.07%)
Aug 13, 2013 18.41 18.55 18.13 18.37 3,415,992 +0.06(+0.32%)
Aug 12, 2013 18.49 18.61 18.28 18.31 3,086,337 -0.29(-1.58%)
Aug 09, 2013 18.61 18.72 18.49 18.60 2,547,870 +0.00(+0.02%)
Aug 08, 2013 18.81 18.86 18.57 18.60 3,239,518 -0.09(-0.48%)
Aug 07, 2013 19.12 19.17 18.67 18.69 3,393,623 -0.50(-2.61%)
Aug 06, 2013 19.19 19.27 19.04 19.19 3,072,464 -0.10(-0.51%)
Aug 05, 2013 19.11 19.42 18.93 19.29 5,593,745 -0.38(-1.91%)
Aug 02, 2013 19.57 19.67 19.36 19.66 4,083,078 +0.05(+0.24%)
Aug 01, 2013 19.35 19.63 19.17 19.62 5,750,589 +0.43(+2.22%)
Jul 31, 2013 18.93 19.31 18.93 19.19 0 +0.27(+1.43%)
Jul 30, 2013 18.46 19.04 18.39 18.92 0 +0.50(+2.70%)
Jul 29, 2013 18.18 18.56 18.18 18.42 0 +0.15(+0.84%)
Jul 26, 2013 18.04 18.27 17.99 18.27 0 +0.17(+0.92%)
Jul 25, 2013 17.73 18.11 17.72 18.10 0 +0.31(+1.76%)
Jul 24, 2013 18.29 18.29 17.68 17.79 0 -0.37(-2.03%)
Jul 23, 2013 18.37 18.37 18.08 18.16 0 -0.10(-0.55%)
Jul 22, 2013 18.26 18.30 18.17 18.26 0 +0.04(+0.19%)
Jul 19, 2013 18.42 18.42 18.13 18.22 0 -0.14(-0.78%)
Jul 18, 2013 18.31 18.53 18.25 18.37 0 +0.09(+0.51%)
Jul 17, 2013 18.34 18.41 18.18 18.27 2,356,265 -0.05(-0.30%)
Jul 16, 2013 18.28 18.36 18.14 18.33 0 +0.04(+0.21%)
Jul 15, 2013 18.30 18.39 18.18 18.29 0 -0.06(-0.32%)
Jul 12, 2013 18.12 18.37 17.96 18.35 0 +0.22(+1.22%)
Jul 11, 2013 17.96 18.20 17.71 18.13 0 +0.31(+1.73%)
Jul 10, 2013 18.17 18.23 17.48 17.82 0 -0.52(-2.82%)
Jul 09, 2013 18.11 18.47 17.95 18.34 0 +0.44(+2.46%)
Jul 08, 2013 17.95 18.07 17.82 17.90 0 +0.06(+0.35%)
Jul 05, 2013 17.86 17.93 17.58 17.83 0 +0.20(+1.15%)
Jul 03, 2013 17.72 17.82 17.57 17.63 0 -0.21(-1.16%)
Jul 02, 2013 17.92 18.06 17.76 17.84 0 -0.01(-0.04%)
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.