Fastenal Co (NQ: FAST )

56.52 USD +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.10 12.14 11.98 12.00 3,653,652 -0.13(-1.05%)
Mar 30, 2010 12.17 12.29 12.08 12.12 3,044,024 +0.02(+0.14%)
Mar 29, 2010 12.12 12.20 12.08 12.11 3,937,996 +0.04(+0.31%)
Mar 26, 2010 12.02 12.18 12.01 12.07 3,002,808 +0.06(+0.52%)
Mar 25, 2010 12.20 12.23 11.99 12.01 4,835,200 -0.08(-0.64%)
Mar 24, 2010 12.22 12.24 12.08 12.09 4,741,144 -0.16(-1.35%)
Mar 23, 2010 12.12 12.26 12.03 12.25 4,408,416 +0.15(+1.28%)
Mar 22, 2010 11.74 12.21 11.74 12.10 7,416,160 +0.35(+2.98%)
Mar 19, 2010 11.95 11.95 11.64 11.74 9,351,056 -0.09(-0.76%)
Mar 18, 2010 11.73 11.91 11.73 11.84 3,428,448 -0.02(-0.21%)
Mar 17, 2010 11.61 11.87 11.56 11.86 4,766,156 +0.27(+2.35%)
Mar 16, 2010 11.45 11.60 11.40 11.59 4,368,736 +0.12(+1.02%)
Mar 15, 2010 11.33 11.48 11.29 11.47 3,916,660 +0.15(+1.35%)
Mar 12, 2010 11.33 11.34 11.21 11.32 3,005,388 +0.01(+0.11%)
Mar 11, 2010 11.26 11.31 11.18 11.30 3,856,012 -0.01(-0.11%)
Mar 10, 2010 11.29 11.39 11.28 11.32 3,648,248 -0.00(-0.04%)
Mar 09, 2010 11.37 11.41 11.27 11.32 4,378,756 -0.04(-0.35%)
Mar 08, 2010 11.39 11.45 11.30 11.36 3,582,220 -0.06(-0.55%)
Mar 05, 2010 11.29 11.45 11.28 11.43 5,605,144 +0.15(+1.35%)
Mar 04, 2010 11.31 11.36 11.22 11.27 4,554,252 +0.02(+0.16%)
Mar 03, 2010 11.26 11.38 11.24 11.26 4,640,944 +0.05(+0.45%)
Mar 02, 2010 11.25 11.31 11.16 11.21 4,657,072 -0.03(-0.22%)
Mar 01, 2010 11.10 11.25 11.05 11.23 6,517,400 +0.14(+1.24%)
Feb 26, 2010 11.09 11.16 11.00 11.09 5,261,472 +0.00(+0.00%)
Feb 25, 2010 10.85 11.11 10.83 11.09 4,361,224 +0.05(+0.43%)
Feb 24, 2010 11.06 11.11 10.97 11.04 2,672,912 +0.06(+0.57%)
Feb 23, 2010 11.02 11.09 10.95 10.98 4,558,160 -0.03(-0.30%)
Feb 22, 2010 11.00 11.07 10.94 11.02 3,370,892 +0.05(+0.43%)
Feb 19, 2010 10.84 11.02 10.84 10.97 3,436,892 +0.06(+0.53%)
Feb 18, 2010 10.80 10.91 10.79 10.91 3,139,248 +0.13(+1.21%)
Feb 17, 2010 10.77 10.84 10.65 10.78 3,232,872 +0.04(+0.33%)
Feb 16, 2010 10.55 10.75 10.50 10.74 4,319,012 +0.29(+2.75%)
Feb 12, 2010 10.44 10.46 10.46 10.46 8,524,800 -0.08(-0.74%)
Feb 11, 2010 10.32 10.54 10.24 10.54 3,525,612 +0.15(+1.47%)
Feb 10, 2010 10.52 10.65 10.34 10.38 4,502,648 -0.20(-1.91%)
Feb 09, 2010 10.45 10.65 10.39 10.59 5,452,820 +0.28(+2.74%)
Feb 08, 2010 10.49 10.50 10.28 10.30 6,295,924 -0.20(-1.86%)
Feb 05, 2010 10.58 10.67 10.34 10.50 7,738,440 -0.04(-0.36%)
Feb 04, 2010 10.70 10.72 10.51 10.54 6,236,740 -0.22(-2.05%)
Feb 03, 2010 10.69 10.80 10.67 10.76 4,773,004 +0.02(+0.16%)
Feb 02, 2010 10.43 10.76 10.41 10.74 7,949,976 +0.36(+3.42%)
Feb 01, 2010 10.40 10.51 10.35 10.38 5,687,440 +0.01(+0.12%)
Jan 29, 2010 10.40 10.63 10.36 10.37 5,722,840 -0.00(-0.02%)
Jan 28, 2010 10.61 10.61 10.25 10.37 5,966,536 -0.19(-1.80%)
Jan 27, 2010 10.48 10.59 10.44 10.56 4,357,348 +0.03(+0.24%)
Jan 26, 2010 10.63 10.66 10.52 10.54 4,562,984 -0.12(-1.15%)
Jan 25, 2010 10.70 10.71 10.51 10.66 4,234,728 +0.02(+0.21%)
Jan 22, 2010 10.90 10.99 10.59 10.64 4,772,484 -0.24(-2.21%)
Jan 21, 2010 11.07 11.16 10.87 10.88 6,307,840 -0.19(-1.69%)
Jan 20, 2010 11.14 11.16 10.78 11.06 7,822,600 -0.14(-1.25%)
Jan 19, 2010 10.88 11.62 10.84 11.21 18,768,740 -0.26(-2.27%)
Jan 15, 2010 11.38 11.46 11.46 11.46 13,193,600 -0.11(-0.95%)
Jan 14, 2010 11.61 11.82 11.51 11.57 5,339,012 -0.10(-0.84%)
Jan 13, 2010 11.55 11.73 11.47 11.67 5,321,888 +0.16(+1.39%)
Jan 12, 2010 11.44 11.57 11.39 11.51 5,054,656 -0.00(-0.02%)
Jan 11, 2010 11.74 11.74 11.44 11.52 7,969,656 -0.23(-1.96%)
Jan 08, 2010 11.73 11.79 11.51 11.74 6,632,240 +0.12(+1.01%)
Jan 07, 2010 11.33 11.72 11.17 11.63 12,490,148 +0.20(+1.71%)
Jan 06, 2010 11.05 11.62 11.00 11.43 20,658,764 +0.71(+6.60%)
Jan 05, 2010 10.48 10.74 10.44 10.72 5,797,416 +0.22(+2.07%)
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.