Fastenal Co (NQ: FAST )

51.79 -0.54 (-1.03%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.231 8.370 8.165 8.280 10,763,406 +0.03(+0.40%)
Aug 30, 2010 8.357 8.425 8.248 8.248 4,489,659 -0.16(-1.89%)
Aug 27, 2010 8.361 8.414 8.180 8.407 8,721,315 +0.09(+1.03%)
Aug 26, 2010 8.427 8.474 8.315 8.321 9,525,714 -0.07(-0.89%)
Aug 25, 2010 8.381 8.443 8.313 8.396 11,252,776 -0.07(-0.80%)
Aug 24, 2010 8.597 8.597 8.370 8.463 8,322,727 -0.23(-2.61%)
Aug 23, 2010 8.849 8.902 8.672 8.690 5,532,892 -0.09(-1.04%)
Aug 20, 2010 8.712 8.794 8.588 8.782 6,806,033 +0.03(+0.40%)
Aug 19, 2010 9.001 9.051 8.694 8.747 7,245,450 -0.33(-3.67%)
Aug 18, 2010 9.003 9.137 8.917 9.080 4,221,471 +0.02(+0.26%)
Aug 17, 2010 8.853 9.125 8.813 9.056 6,107,284 +0.33(+3.74%)
Aug 16, 2010 8.706 8.793 8.615 8.730 2,819,190 -0.01(-0.06%)
Aug 13, 2010 8.746 8.806 8.691 8.735 2,946,838 -0.05(-0.62%)
Aug 12, 2010 8.672 8.829 8.670 8.789 3,519,576 +0.00(+0.04%)
Aug 11, 2010 8.985 9.003 8.769 8.786 6,441,620 -0.40(-4.38%)
Aug 10, 2010 9.250 9.308 9.052 9.188 3,437,767 -0.13(-1.38%)
Aug 09, 2010 9.314 9.353 9.234 9.317 3,367,261 +0.04(+0.41%)
Aug 06, 2010 9.168 9.290 9.069 9.279 5,256,795 -0.01(-0.12%)
Aug 05, 2010 9.234 9.294 9.142 9.290 2,791,750 +0.02(+0.22%)
Aug 04, 2010 9.149 9.286 9.139 9.270 6,417,692 +0.18(+1.93%)
Aug 03, 2010 9.054 9.129 9.007 9.094 5,534,612 +0.02(+0.26%)
Aug 02, 2010 9.047 9.087 8.909 9.071 6,340,972 +0.17(+1.89%)
Jul 30, 2010 8.771 8.933 8.744 8.902 4,689,520 +0.02(+0.22%)
Jul 29, 2010 8.911 8.954 8.740 8.882 6,120,979 +0.02(+0.18%)
Jul 28, 2010 8.922 8.958 8.791 8.866 5,108,802 -0.05(-0.51%)
Jul 27, 2010 9.069 9.069 8.833 8.911 5,366,656 -0.15(-1.64%)
Jul 26, 2010 8.940 9.063 8.866 9.060 4,506,430 +0.11(+1.20%)
Jul 23, 2010 8.842 8.967 8.777 8.953 6,273,713 +0.09(+1.00%)
Jul 22, 2010 8.733 8.960 8.733 8.864 7,125,002 +0.25(+2.91%)
Jul 21, 2010 8.780 8.896 8.577 8.613 7,317,901 -0.14(-1.58%)
Jul 20, 2010 8.565 8.769 8.534 8.751 6,757,684 +0.10(+1.17%)
Jul 19, 2010 8.677 8.759 8.590 8.650 8,256,165 +0.01(+0.06%)
Jul 16, 2010 9.032 9.032 8.623 8.644 13,009,344 -0.38(-4.26%)
Jul 15, 2010 9.227 9.241 8.949 9.029 11,084,067 -0.19(-2.01%)
Jul 14, 2010 9.190 9.252 9.000 9.214 10,097,428 +0.07(+0.71%)
Jul 13, 2010 9.337 9.584 9.114 9.149 21,520,418 -0.40(-4.14%)
Jul 12, 2010 9.453 9.564 9.404 9.544 7,888,820 +0.10(+1.06%)
Jul 09, 2010 9.317 9.464 9.245 9.444 7,409,171 +0.16(+1.70%)
Jul 08, 2010 9.168 9.319 9.132 9.286 8,741,498 +0.18(+1.98%)
Jul 07, 2010 8.842 9.134 8.802 9.106 10,135,934 +0.25(+2.82%)
Jul 06, 2010 9.076 9.141 8.762 8.857 6,093,329 -0.07(-0.79%)
Jul 02, 2010 9.065 9.069 8.857 8.927 4,886,009 -0.11(-1.20%)
Jul 01, 2010 9.132 9.232 8.780 9.036 7,146,775 -0.07(-0.74%)
Jun 30, 2010 9.103 9.343 9.085 9.103 7,796,932 -0.05(-0.59%)
Jun 29, 2010 9.254 9.337 9.078 9.158 6,457,493 -0.32(-3.37%)
Jun 25, 2010 9.453 9.520 9.334 9.477 7,729,949 +0.04(+0.44%)
Jun 24, 2010 9.626 9.671 9.406 9.435 4,436,028 -0.25(-2.55%)
Jun 23, 2010 9.573 9.723 9.491 9.682 4,403,526 +0.10(+1.06%)
Jun 22, 2010 9.950 9.996 9.548 9.580 7,326,453 -0.34(-3.47%)
Jun 21, 2010 9.999 10.13 9.841 9.925 7,691,510 +0.01(+0.09%)
Jun 18, 2010 9.847 9.972 9.776 9.916 8,436,538 +0.09(+0.87%)
Jun 17, 2010 9.731 9.841 9.626 9.830 7,430,216 +0.09(+0.97%)
Jun 16, 2010 9.653 9.747 9.611 9.736 4,497,470 +0.04(+0.41%)
Jun 15, 2010 9.533 9.702 9.406 9.696 4,494,388 +0.26(+2.81%)
Jun 14, 2010 9.504 9.626 9.404 9.431 4,799,530 +0.05(+0.56%)
Jun 11, 2010 9.172 9.397 9.172 9.379 4,238,222 +0.04(+0.41%)
Jun 10, 2010 9.065 9.346 9.000 9.341 4,752,903 +0.42(+4.76%)
Jun 09, 2010 8.929 9.163 8.858 8.916 5,410,273 +0.02(+0.27%)
Jun 08, 2010 8.826 8.913 8.661 8.893 6,306,402 +0.13(+1.45%)
Jun 07, 2010 9.067 9.067 8.757 8.766 4,713,002 -0.20(-2.19%)
Jun 04, 2010 9.176 9.297 8.929 8.962 8,127,304 -0.46(-4.93%)
Jun 03, 2010 9.466 9.589 9.288 9.426 8,222,472 +0.03(+0.35%)
Jun 02, 2010 9.029 9.393 8.947 9.393 8,854,127 +0.38(+4.27%)
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.