Fastenal Co (NQ: FAST )

55.83 USD +1.00 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.67 21.86 21.24 21.29 3,139,998 -0.35(-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 21.58 21.76 3,384,064 -0.06(-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 21.83 21.99 3,424,240 -0.14(-0.63%)
Sep 14, 2012 21.40 22.14 21.33 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 +0.08(+0.35%)
Sep 11, 2012 21.08 21.36 21.05 21.26 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.