Fastenal Co (NQ: FAST )

63.21 USD +1.21 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.06 12.35 11.75 12.35 9,289,520 +0.63(+5.42%)
Sep 29, 2008 12.37 12.57 11.60 11.71 12,733,704 -0.88(-7.01%)
Sep 26, 2008 12.61 12.73 12.39 12.60 12,202,052 -0.34(-2.65%)
Sep 25, 2008 12.94 13.20 12.75 12.94 7,830,776 +0.05(+0.41%)
Sep 24, 2008 13.21 13.25 12.64 12.88 8,239,864 -0.14(-1.07%)
Sep 23, 2008 13.07 13.48 13.01 13.03 7,994,504 -0.07(-0.57%)
Sep 22, 2008 13.36 13.38 13.04 13.10 6,755,700 -0.30(-2.28%)
Sep 19, 2008 13.95 14.12 12.31 13.40 20,376,844 -0.14(-1.03%)
Sep 18, 2008 13.59 13.67 12.93 13.54 17,836,420 +0.04(+0.31%)
Sep 17, 2008 13.76 13.94 13.50 13.50 13,959,548 -0.36(-2.60%)
Sep 16, 2008 13.04 13.96 13.04 13.86 16,385,544 +0.66(+4.98%)
Sep 15, 2008 12.90 13.50 12.86 13.21 12,875,268 -0.19(-1.40%)
Sep 12, 2008 13.35 13.50 13.25 13.39 75,871,136 -0.11(-0.78%)
Sep 11, 2008 13.03 13.51 12.93 13.50 8,701,240 +0.35(+2.68%)
Sep 10, 2008 13.44 13.51 13.02 13.14 18,094,300 +0.10(+0.77%)
Sep 09, 2008 13.14 13.55 13.02 13.04 14,079,612 -0.09(-0.70%)
Sep 08, 2008 12.95 13.23 12.73 13.14 6,889,060 +0.42(+3.34%)
Sep 05, 2008 12.65 12.76 12.40 12.71 4,930,048 +0.03(+0.24%)
Sep 04, 2008 13.03 13.11 12.45 12.68 7,716,580 -0.39(-2.98%)
Sep 03, 2008 13.07 13.24 12.95 13.07 4,732,928 +0.07(+0.52%)
Sep 02, 2008 13.26 13.52 12.93 13.01 8,108,224 +0.02(+0.17%)
Aug 29, 2008 13.26 13.33 12.95 12.98 4,601,088 -0.31(-2.35%)
Aug 28, 2008 12.93 13.37 12.89 13.29 7,641,028 +0.44(+3.42%)
Aug 27, 2008 12.68 12.95 12.57 12.86 4,241,132 +0.17(+1.32%)
Aug 26, 2008 12.46 12.69 12.43 12.69 3,890,800 +0.27(+2.17%)
Aug 25, 2008 12.75 12.81 12.38 12.42 4,177,940 -0.45(-3.52%)
Aug 22, 2008 12.66 12.90 12.60 12.87 3,370,652 +0.29(+2.28%)
Aug 21, 2008 12.49 12.61 12.43 12.58 3,086,820 +0.02(+0.14%)
Aug 20, 2008 12.64 12.84 12.47 12.56 5,294,220 -0.01(-0.08%)
Aug 19, 2008 12.44 12.67 12.40 12.57 6,757,616 -0.18(-1.37%)
Aug 18, 2008 12.76 12.90 12.59 12.75 6,834,532 +0.04(+0.29%)
Aug 15, 2008 12.60 12.88 12.49 12.71 6,732,712 +0.18(+1.46%)
Aug 14, 2008 12.53 12.68 12.47 12.53 4,982,372 -0.08(-0.60%)
Aug 13, 2008 12.62 12.69 12.33 12.61 8,432,412 -0.09(-0.71%)
Aug 12, 2008 12.85 13.09 12.62 12.70 7,059,572 -0.25(-1.93%)
Aug 11, 2008 12.65 13.29 12.52 12.95 11,319,576 +0.29(+2.33%)
Aug 08, 2008 12.27 12.72 12.27 12.65 7,222,220 +0.33(+2.64%)
Aug 07, 2008 12.42 12.48 12.22 12.32 5,280,632 -0.16(-1.28%)
Aug 06, 2008 12.13 12.56 12.06 12.48 8,757,764 +0.37(+3.08%)
Aug 05, 2008 11.96 12.14 11.89 12.11 8,893,112 +0.14(+1.13%)
Aug 04, 2008 12.03 12.08 11.71 11.98 6,682,368 -0.13(-1.05%)
Aug 01, 2008 12.28 12.34 11.79 12.11 9,068,364 -0.11(-0.90%)
Jul 31, 2008 12.40 12.48 12.21 12.21 10,120,292 -0.27(-2.14%)
Jul 30, 2008 12.42 12.51 12.25 12.48 8,757,352 +0.11(+0.89%)
Jul 29, 2008 12.37 12.44 11.73 12.37 7,548,416 +0.69(+5.93%)
Jul 28, 2008 12.11 12.22 11.63 11.68 5,980,344 -0.40(-3.29%)
Jul 25, 2008 12.07 12.24 11.94 12.08 6,554,824 +0.09(+0.75%)
Jul 24, 2008 12.29 12.38 11.95 11.99 6,679,420 -0.38(-3.03%)
Jul 23, 2008 12.43 12.88 12.25 12.36 8,919,640 -0.08(-0.62%)
Jul 22, 2008 12.01 12.54 11.97 12.44 8,577,544 +0.43(+3.58%)
Jul 21, 2008 12.36 12.46 11.96 12.01 5,364,332 -0.31(-2.54%)
Jul 18, 2008 12.26 12.50 12.08 12.32 8,330,956 -0.02(-0.18%)
Jul 17, 2008 11.67 12.46 11.49 12.35 16,639,028 +0.72(+6.23%)
Jul 16, 2008 11.25 11.70 11.12 11.62 8,614,196 +0.39(+3.46%)
Jul 15, 2008 11.10 11.46 10.94 11.23 9,578,120 +0.07(+0.63%)
Jul 14, 2008 11.69 11.70 10.89 11.16 12,370,104 +0.17(+1.55%)
Jul 11, 2008 11.05 11.38 10.61 10.99 18,473,752 -0.37(-3.24%)
Jul 10, 2008 11.18 11.55 11.14 11.36 11,228,140 +0.14(+1.29%)
Jul 09, 2008 11.23 11.42 11.06 11.21 8,434,712 -0.01(-0.11%)
Jul 08, 2008 10.96 11.24 10.79 11.23 9,120,252 +0.27(+2.49%)
Jul 07, 2008 11.09 11.15 10.79 10.96 10,384,672 +0.23(+2.12%)
Jul 04, 2008 10.62 10.88 10.45 10.73 5,679,296 +0.00(+0.00%)
Jul 03, 2008 10.62 10.88 10.45 10.73 5,679,296 +0.17(+1.61%)
Jul 02, 2008 10.97 10.97 10.56 10.56 7,591,092 -0.36(-3.32%)
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.