Fastenal Co (NQ: FAST )

57.47 USD +0.95 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.09 12.31 12.05 12.27 3,402,236 +0.03(+0.22%)
Jul 29, 2010 12.28 12.34 12.05 12.24 4,440,756 +0.02(+0.18%)
Jul 28, 2010 12.30 12.35 12.12 12.22 3,706,424 -0.06(-0.51%)
Jul 27, 2010 12.50 12.50 12.18 12.28 3,893,496 -0.21(-1.64%)
Jul 26, 2010 12.32 12.49 12.22 12.49 3,269,404 +0.15(+1.20%)
Jul 23, 2010 12.19 12.36 12.10 12.34 4,551,564 +0.12(+1.00%)
Jul 22, 2010 12.04 12.35 12.04 12.22 5,169,172 +0.34(+2.91%)
Jul 21, 2010 12.10 12.26 11.82 11.87 5,309,120 -0.19(-1.58%)
Jul 20, 2010 11.80 12.09 11.76 12.06 4,902,684 +0.14(+1.17%)
Jul 19, 2010 11.96 12.07 11.84 11.92 5,989,828 +0.01(+0.06%)
Jul 16, 2010 12.45 12.45 11.89 11.91 9,438,248 -0.53(-4.26%)
Jul 15, 2010 12.72 12.74 12.34 12.45 8,041,464 -0.25(-2.01%)
Jul 14, 2010 12.67 12.75 12.40 12.70 7,325,660 +0.09(+0.71%)
Jul 13, 2010 12.87 13.21 12.56 12.61 15,613,012 -0.54(-4.14%)
Jul 12, 2010 13.03 13.18 12.96 13.15 5,723,320 +0.14(+1.06%)
Jul 09, 2010 12.84 13.04 12.74 13.02 5,375,336 +0.22(+1.70%)
Jul 08, 2010 12.64 12.85 12.59 12.80 6,341,936 +0.25(+1.98%)
Jul 07, 2010 12.19 12.59 12.13 12.55 7,353,596 +0.34(+2.82%)
Jul 06, 2010 12.51 12.60 12.08 12.21 4,420,696 -0.10(-0.79%)
Jul 02, 2010 12.49 12.50 12.21 12.30 3,544,788 -0.15(-1.20%)
Jul 01, 2010 12.59 12.72 12.10 12.46 5,184,968 -0.09(-0.74%)
Jun 30, 2010 12.55 12.88 12.52 12.55 5,656,656 -0.08(-0.59%)
Jun 29, 2010 12.76 12.87 12.51 12.62 4,684,896 -0.44(-3.37%)
Jun 25, 2010 13.03 13.12 12.87 13.06 5,608,060 +0.06(+0.44%)
Jun 24, 2010 13.27 13.33 12.96 13.01 3,218,328 -0.34(-2.55%)
Jun 23, 2010 13.20 13.40 13.08 13.35 3,194,748 +0.14(+1.06%)
Jun 22, 2010 13.71 13.78 13.16 13.21 5,315,324 -0.47(-3.47%)
Jun 21, 2010 13.78 13.96 13.56 13.68 5,580,172 +0.01(+0.09%)
Jun 18, 2010 13.57 13.74 13.47 13.67 6,120,688 +0.12(+0.87%)
Jun 17, 2010 13.41 13.56 13.27 13.55 5,390,604 +0.13(+0.97%)
Jun 16, 2010 13.30 13.44 13.25 13.42 3,262,904 +0.05(+0.41%)
Jun 15, 2010 13.14 13.37 12.96 13.37 3,260,668 +0.37(+2.81%)
Jun 14, 2010 13.10 13.27 12.96 13.00 3,482,048 +0.07(+0.56%)
Jun 11, 2010 12.64 12.95 12.64 12.93 3,074,820 +0.05(+0.41%)
Jun 10, 2010 12.49 12.88 12.40 12.88 3,448,220 +0.59(+4.76%)
Jun 09, 2010 12.31 12.63 12.21 12.29 3,925,140 +0.03(+0.27%)
Jun 08, 2010 12.16 12.29 11.94 12.26 4,575,280 +0.18(+1.45%)
Jun 07, 2010 12.50 12.50 12.07 12.08 3,419,272 -0.27(-2.19%)
Jun 04, 2010 12.65 12.81 12.31 12.35 5,896,340 -0.64(-4.93%)
Jun 03, 2010 13.05 13.22 12.80 12.99 5,965,384 +0.04(+0.35%)
Jun 02, 2010 12.45 12.95 12.33 12.95 6,423,648 +0.53(+4.27%)
Jun 01, 2010 12.55 12.79 12.42 12.42 3,957,172 -0.19(-1.53%)
May 28, 2010 12.84 12.91 12.43 12.61 4,071,912 -0.23(-1.79%)
May 27, 2010 12.61 12.86 12.54 12.84 3,109,484 +0.48(+3.93%)
May 26, 2010 12.23 12.70 12.23 12.36 3,592,240 -0.06(-0.46%)
May 25, 2010 12.11 12.42 12.01 12.41 4,555,696 +0.02(+0.16%)
May 24, 2010 12.41 12.63 12.36 12.39 3,502,220 -0.20(-1.55%)
May 21, 2010 12.35 12.68 12.10 12.59 6,727,372 +0.29(+2.32%)
May 20, 2010 12.34 13.03 12.27 12.30 11,114,232 -0.76(-5.84%)
May 19, 2010 13.07 13.35 12.82 13.06 3,952,172 -0.08(-0.59%)
May 18, 2010 13.50 13.62 13.09 13.14 3,820,724 -0.27(-2.01%)
May 17, 2010 13.46 13.57 13.12 13.41 3,751,548 -0.00(-0.02%)
May 14, 2010 13.66 13.71 13.26 13.41 3,798,092 -0.33(-2.40%)
May 13, 2010 13.73 13.93 13.59 13.74 5,997,340 -0.12(-0.85%)
May 12, 2010 13.60 13.89 13.50 13.86 6,484,288 +0.30(+2.21%)
May 11, 2010 13.53 13.65 13.21 13.56 6,923,040 +0.19(+1.44%)
May 10, 2010 13.20 13.41 12.88 13.37 4,939,892 +0.81(+6.49%)
May 07, 2010 12.76 12.90 12.34 12.55 6,823,356 -0.28(-2.20%)
May 06, 2010 13.28 13.41 12.00 12.84 8,045,928 -0.49(-3.68%)
May 05, 2010 13.41 13.57 13.27 13.33 6,636,628 -0.20(-1.44%)
May 04, 2010 13.89 13.93 13.45 13.52 6,308,288 -0.60(-4.23%)
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.