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, 2009 9.725 9.760 9.477 9.675 5,178,616 -0.03(-0.28%)
Sep 29, 2009 9.803 9.875 9.685 9.703 2,855,188 -0.10(-1.07%)
Sep 28, 2009 9.670 9.875 9.668 9.807 3,846,504 +0.14(+1.47%)
Sep 25, 2009 9.807 9.873 9.615 9.665 3,876,348 -0.09(-0.95%)
Sep 24, 2009 9.912 9.977 9.623 9.758 4,914,788 -0.15(-1.56%)
Sep 23, 2009 10.04 10.05 9.877 9.912 5,497,524 -0.12(-1.20%)
Sep 22, 2009 9.887 10.05 9.780 10.03 6,226,320 +0.26(+2.69%)
Sep 21, 2009 9.690 9.938 9.620 9.770 4,967,552 +0.03(+0.26%)
Sep 18, 2009 9.852 9.890 9.745 9.745 7,081,272 -0.05(-0.54%)
Sep 17, 2009 9.867 9.900 9.710 9.797 5,434,408 -0.02(-0.23%)
Sep 16, 2009 9.617 9.820 9.572 9.820 4,457,752 +0.15(+1.55%)
Sep 15, 2009 9.580 9.682 9.557 9.670 5,776,228 +0.09(+0.91%)
Sep 14, 2009 9.380 9.590 9.365 9.582 3,987,604 +0.13(+1.40%)
Sep 11, 2009 9.325 9.477 9.277 9.450 6,837,412 +0.13(+1.39%)
Sep 10, 2009 9.293 9.352 9.215 9.320 6,331,428 +0.00(+0.00%)
Sep 09, 2009 9.258 9.390 9.143 9.320 7,329,548 +0.02(+0.24%)
Sep 08, 2009 9.335 9.360 9.225 9.297 4,878,372 +0.01(+0.08%)
Sep 04, 2009 9.176 9.348 9.120 9.290 6,095,316 +0.19(+2.12%)
Sep 03, 2009 8.750 9.120 8.750 9.098 8,758,576 +0.45(+5.17%)
Sep 02, 2009 8.690 8.773 8.605 8.650 5,574,832 -0.08(-0.89%)
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.