Fastenal Co (NQ: FAST )

59.84 USD +0.18 (+0.30%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.11 15.28 14.95 15.27 5,241,600 +0.07(+0.46%)
Sep 29, 2005 14.98 15.25 14.71 15.20 6,750,400 +0.21(+1.43%)
Sep 28, 2005 15.07 15.21 14.81 14.99 4,102,400 -0.06(-0.43%)
Sep 27, 2005 15.19 15.25 14.95 15.05 6,550,400 -0.06(-0.43%)
Sep 26, 2005 15.05 15.23 15.04 15.12 4,820,800 +0.13(+0.90%)
Sep 23, 2005 14.84 15.24 14.60 14.98 7,462,400 +0.06(+0.44%)
Sep 22, 2005 14.64 14.98 14.42 14.92 8,308,800 +0.23(+1.55%)
Sep 21, 2005 15.21 15.21 14.61 14.69 11,105,600 -0.56(-3.67%)
Sep 20, 2005 15.42 15.56 15.21 15.25 5,952,000 -0.16(-1.07%)
Sep 19, 2005 15.57 15.57 15.25 15.41 6,096,000 -0.09(-0.60%)
Sep 16, 2005 15.61 15.69 15.42 15.51 15,929,600 -0.11(-0.72%)
Sep 15, 2005 15.74 15.81 15.62 15.62 7,336,000 -0.14(-0.90%)
Sep 14, 2005 15.92 15.96 15.74 15.76 7,073,600 -0.05(-0.30%)
Sep 13, 2005 15.79 15.91 15.71 15.81 7,729,600 -0.06(-0.36%)
Sep 12, 2005 15.59 15.95 15.46 15.87 6,763,200 +0.24(+1.55%)
Sep 09, 2005 15.60 15.72 15.49 15.62 5,070,400 +0.03(+0.21%)
Sep 08, 2005 15.59 15.69 15.48 15.59 8,166,400 -0.05(-0.34%)
Sep 07, 2005 15.60 15.73 15.57 15.64 8,574,400 +0.06(+0.37%)
Sep 06, 2005 15.36 15.73 15.35 15.59 8,798,400 +0.19(+1.25%)
Sep 02, 2005 15.44 15.57 15.37 15.39 6,816,000 +0.07(+0.47%)
Sep 01, 2005 15.15 15.42 15.07 15.32 16,763,200 +0.18(+1.17%)
Aug 31, 2005 15.03 15.14 14.99 15.14 27,259,200 +0.12(+0.82%)
Aug 30, 2005 15.29 15.34 14.99 15.02 5,094,400 -0.27(-1.78%)
Aug 29, 2005 15.13 15.31 15.01 15.29 4,521,600 +0.19(+1.24%)
Aug 26, 2005 15.27 15.31 15.07 15.11 4,129,600 -0.20(-1.27%)
Aug 25, 2005 15.28 15.35 15.17 15.30 6,456,000 +0.12(+0.79%)
Aug 24, 2005 15.38 15.53 15.14 15.18 7,040,000 -0.19(-1.25%)
Aug 23, 2005 15.43 15.62 15.26 15.38 6,878,400 -0.09(-0.58%)
Aug 22, 2005 15.49 15.62 15.20 15.46 6,368,000 +0.06(+0.37%)
Aug 19, 2005 15.38 15.62 15.33 15.41 5,702,400 -0.05(-0.36%)
Aug 18, 2005 15.47 15.53 15.26 15.46 6,483,200 -0.04(-0.24%)
Aug 17, 2005 15.51 15.63 15.37 15.50 8,224,000 -0.09(-0.55%)
Aug 16, 2005 15.80 15.92 15.54 15.59 8,280,000 -0.33(-2.06%)
Aug 15, 2005 15.85 16.09 15.67 15.91 7,059,200 +0.01(+0.06%)
Aug 12, 2005 15.88 15.98 15.77 15.90 5,987,200 -0.01(-0.08%)
Aug 11, 2005 15.98 16.25 15.79 15.91 7,312,000 -0.10(-0.62%)
Aug 10, 2005 16.26 16.42 15.97 16.01 5,686,400 -0.15(-0.90%)
Aug 09, 2005 16.17 16.42 16.08 16.16 4,588,800 +0.04(+0.25%)
Aug 08, 2005 16.30 16.32 16.07 16.12 7,164,800 -0.11(-0.66%)
Aug 05, 2005 16.17 16.38 16.15 16.23 5,163,200 +0.00(+0.00%)
Aug 04, 2005 16.19 16.25 16.09 16.23 11,593,600 -0.02(-0.11%)
Aug 03, 2005 16.26 16.50 16.19 16.25 8,736,000 -0.12(-0.73%)
Aug 02, 2005 16.39 16.53 16.20 16.36 5,361,600 +0.02(+0.12%)
Aug 01, 2005 16.45 16.54 16.18 16.34 8,057,600 -0.07(-0.40%)
Jul 29, 2005 16.06 16.64 16.06 16.41 14,176,000 +0.46(+2.85%)
Jul 28, 2005 15.75 15.98 15.68 15.96 5,318,400 +0.21(+1.37%)
Jul 27, 2005 15.54 15.76 15.54 15.74 6,643,200 +0.05(+0.32%)
Jul 26, 2005 15.69 15.84 15.62 15.69 5,041,600 +0.04(+0.26%)
Jul 25, 2005 15.80 15.80 15.50 15.65 5,755,200 -0.14(-0.89%)
Jul 22, 2005 15.88 15.95 15.61 15.79 4,025,600 -0.05(-0.33%)
Jul 21, 2005 15.92 15.96 15.44 15.84 7,969,600 -0.06(-0.39%)
Jul 20, 2005 15.98 16.04 15.87 15.90 9,064,000 -0.07(-0.45%)
Jul 19, 2005 15.88 16.08 15.82 15.98 5,604,800 +0.19(+1.20%)
Jul 18, 2005 15.82 16.02 15.77 15.79 4,728,000 -0.06(-0.39%)
Jul 15, 2005 15.71 15.98 15.64 15.85 8,448,000 +0.20(+1.26%)
Jul 14, 2005 15.65 15.85 15.61 15.65 11,550,400 -0.04(-0.25%)
Jul 13, 2005 15.75 16.08 15.62 15.69 12,323,200 +0.07(+0.46%)
Jul 12, 2005 15.65 15.65 15.41 15.62 7,267,200 -0.05(-0.30%)
Jul 11, 2005 15.66 15.78 15.46 15.67 7,950,400 +0.06(+0.38%)
Jul 08, 2005 15.14 15.70 15.03 15.61 9,379,200 +0.41(+2.73%)
Jul 07, 2005 14.88 15.28 14.88 15.19 9,740,800 +0.10(+0.63%)
Jul 06, 2005 15.20 15.21 14.87 15.10 14,252,800 -0.53(-3.39%)
Jul 05, 2005 15.40 15.69 15.20 15.63 10,630,400 +0.29(+1.86%)
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.