Fastenal Co (NQ: FAST )

52.38 -0.31 (-0.59%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.975 9.053 8.602 8.625 11,178,328 -0.39(-4.38%)
Oct 29, 2009 9.010 9.096 8.932 9.020 6,517,764 +0.07(+0.78%)
Oct 28, 2009 9.125 9.180 8.947 8.950 6,132,952 -0.18(-1.92%)
Oct 27, 2009 9.328 9.425 9.100 9.125 4,321,188 -0.18(-1.88%)
Oct 26, 2009 9.385 9.570 9.250 9.300 4,915,604 -0.10(-1.06%)
Oct 23, 2009 9.415 9.582 9.352 9.400 6,451,968 -0.15(-1.57%)
Oct 22, 2009 9.490 9.592 9.380 9.550 5,686,244 +0.08(+0.79%)
Oct 21, 2009 9.588 9.750 9.450 9.475 6,688,584 -0.12(-1.28%)
Oct 20, 2009 9.518 9.697 9.490 9.598 8,127,528 -0.14(-1.44%)
Oct 19, 2009 9.755 9.780 9.557 9.738 8,728,360 +0.05(+0.52%)
Oct 16, 2009 9.758 9.870 9.588 9.688 8,044,372 -0.19(-1.92%)
Oct 15, 2009 9.785 9.912 9.777 9.877 8,834,856 +0.03(+0.33%)
Oct 14, 2009 9.842 9.890 9.675 9.845 8,577,640 +0.09(+0.92%)
Oct 13, 2009 9.605 9.855 9.515 9.755 5,384,724 +0.15(+1.51%)
Oct 12, 2009 10.12 10.42 9.553 9.610 15,900,024 -0.24(-2.41%)
Oct 09, 2009 9.610 9.890 9.553 9.848 9,125,916 +0.27(+2.77%)
Oct 08, 2009 9.440 9.700 9.412 9.582 7,682,272 +0.19(+2.05%)
Oct 07, 2009 9.412 9.453 9.330 9.390 2,869,664 -0.05(-0.58%)
Oct 06, 2009 9.338 9.598 9.330 9.445 4,487,952 +0.11(+1.21%)
Oct 05, 2009 9.168 9.370 9.072 9.332 5,157,308 +0.17(+1.88%)
Oct 02, 2009 9.252 9.285 9.125 9.160 6,540,224 -0.10(-1.11%)
Oct 01, 2009 9.662 9.720 9.260 9.262 6,664,884 -0.41(-4.26%)
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%)
Sep 01, 2009 8.992 9.367 8.717 8.727 9,807,648 -0.32(-3.56%)
Aug 31, 2009 9.098 9.110 8.921 9.050 3,861,216 -0.11(-1.20%)
Aug 28, 2009 9.340 9.348 9.045 9.160 3,391,812 -0.03(-0.35%)
Aug 27, 2009 9.140 9.268 8.990 9.193 4,079,616 +0.05(+0.57%)
Aug 26, 2009 9.092 9.275 9.037 9.140 4,473,264 +0.00(+0.00%)
Aug 25, 2009 9.318 9.318 9.113 9.140 6,410,472 +0.03(+0.36%)
Aug 24, 2009 9.283 9.338 9.090 9.107 3,298,224 -0.19(-1.99%)
Aug 21, 2009 9.213 9.382 9.098 9.293 5,165,256 +0.21(+2.28%)
Aug 20, 2009 9.005 9.140 8.947 9.085 2,952,216 +0.06(+0.69%)
Aug 19, 2009 8.820 9.072 8.820 9.023 2,803,964 +0.04(+0.45%)
Aug 18, 2009 8.890 9.025 8.870 8.982 3,424,392 +0.11(+1.24%)
Aug 17, 2009 9.092 9.098 8.848 8.873 4,949,796 -0.33(-3.59%)
Aug 14, 2009 9.250 9.290 9.000 9.203 5,948,204 -0.04(-0.43%)
Aug 13, 2009 9.430 9.430 9.158 9.242 4,630,852 -0.18(-1.88%)
Aug 12, 2009 9.300 9.550 9.300 9.420 4,006,820 +0.07(+0.78%)
Aug 11, 2009 9.405 9.422 9.273 9.348 4,086,308 -0.11(-1.11%)
Aug 10, 2009 9.633 9.665 9.400 9.453 4,285,076 -0.18(-1.89%)
Aug 07, 2009 9.375 9.685 9.352 9.635 6,162,092 +0.44(+4.79%)
Aug 06, 2009 9.245 9.295 9.070 9.195 6,715,928 +0.05(+0.57%)
Aug 05, 2009 9.398 9.400 9.033 9.143 10,494,984 -0.26(-2.79%)
Aug 04, 2009 9.315 9.408 9.240 9.405 7,398,712 +0.09(+0.97%)
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.