Fastenal Co (NQ: FAST )

60.38 USD -0.55 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.92 17.06 16.64 16.64 5,956,998 -0.45(-2.63%)
Sep 29, 2011 17.48 17.60 16.69 17.09 5,456,882 -0.02(-0.15%)
Sep 28, 2011 17.70 17.82 17.10 17.11 5,113,180 -0.47(-2.67%)
Sep 27, 2011 17.85 17.98 17.48 17.58 7,513,032 +0.12(+0.69%)
Sep 26, 2011 17.41 17.46 16.95 17.46 5,173,962 +0.24(+1.39%)
Sep 23, 2011 17.13 17.43 17.07 17.23 4,907,382 -0.01(-0.09%)
Sep 22, 2011 17.49 17.75 17.03 17.24 9,353,920 -0.69(-3.85%)
Sep 21, 2011 18.31 18.50 17.92 17.93 5,710,216 -0.38(-2.08%)
Sep 20, 2011 18.32 18.89 18.16 18.31 7,316,510 +0.06(+0.36%)
Sep 19, 2011 17.95 18.40 17.74 18.25 6,035,080 +0.09(+0.50%)
Sep 16, 2011 18.02 18.36 17.84 18.16 8,708,880 +0.20(+1.14%)
Sep 15, 2011 17.85 17.97 17.57 17.95 6,524,284 +0.36(+2.05%)
Sep 14, 2011 17.25 17.80 17.00 17.59 10,200,348 +0.42(+2.42%)
Sep 13, 2011 16.46 17.21 16.27 17.17 8,097,468 +0.77(+4.73%)
Sep 12, 2011 15.88 16.42 15.88 16.40 4,836,758 +0.24(+1.52%)
Sep 09, 2011 16.14 16.32 15.94 16.16 5,498,400 -0.17(-1.07%)
Sep 08, 2011 16.48 16.59 16.24 16.33 2,992,076 -0.20(-1.21%)
Sep 07, 2011 16.33 16.55 16.09 16.53 5,073,940 +0.42(+2.61%)
Sep 06, 2011 15.55 16.15 15.33 16.11 4,988,914 +0.08(+0.50%)
Sep 02, 2011 16.09 16.30 15.95 16.03 3,192,824 -0.45(-2.72%)
Sep 01, 2011 16.75 16.98 16.45 16.48 4,477,326 -0.26(-1.54%)
Aug 31, 2011 16.83 17.17 16.53 16.74 6,040,136 -0.01(-0.06%)
Aug 30, 2011 16.42 16.86 16.38 16.75 3,643,420 +0.24(+1.45%)
Aug 29, 2011 16.45 16.51 16.23 16.50 3,151,098 +0.42(+2.61%)
Aug 26, 2011 15.40 16.10 15.20 16.08 4,747,328 +0.61(+3.98%)
Aug 25, 2011 15.96 16.00 15.41 15.47 3,718,908 -0.37(-2.31%)
Aug 24, 2011 15.54 15.87 15.43 15.84 4,602,216 +0.22(+1.41%)
Aug 23, 2011 15.11 15.62 15.04 15.62 5,033,000 +0.56(+3.72%)
Aug 22, 2011 15.26 15.34 14.94 15.05 4,275,222 +0.12(+0.84%)
Aug 19, 2011 14.78 15.34 14.78 14.93 6,558,090 -0.05(-0.37%)
Aug 18, 2011 15.54 15.59 14.85 14.98 7,692,044 -1.03(-6.43%)
Aug 17, 2011 16.33 16.41 15.82 16.01 3,992,364 -0.24(-1.45%)
Aug 16, 2011 16.30 16.48 16.04 16.25 4,911,170 -0.14(-0.82%)
Aug 15, 2011 16.24 16.39 16.01 16.39 4,253,598 +0.21(+1.30%)
Aug 12, 2011 15.98 16.26 15.78 16.17 4,825,772 +0.32(+2.02%)
Aug 11, 2011 15.08 16.10 15.04 15.86 6,523,168 +0.88(+5.84%)
Aug 10, 2011 15.34 15.56 14.96 14.98 8,653,834 -0.65(-4.19%)
Aug 09, 2011 15.29 15.66 14.57 15.63 9,464,550 +0.90(+6.11%)
Aug 08, 2011 15.43 15.65 14.71 14.73 10,372,820 -1.06(-6.71%)
Aug 05, 2011 15.88 16.12 15.39 15.79 12,040,256 +0.16(+1.02%)
Aug 04, 2011 16.05 16.25 15.63 15.63 8,417,222 -0.65(-3.96%)
Aug 03, 2011 15.76 16.34 15.39 16.28 8,587,600 +0.51(+3.20%)
Aug 02, 2011 16.33 16.45 15.77 15.78 6,831,136 -0.68(-4.16%)
Aug 01, 2011 17.04 17.08 16.31 16.46 5,415,766 -0.37(-2.17%)
Jul 29, 2011 16.75 17.02 16.58 16.83 3,739,408 -0.10(-0.62%)
Jul 28, 2011 16.62 17.14 16.61 16.93 5,955,026 +0.29(+1.77%)
Jul 27, 2011 16.84 16.89 16.43 16.64 6,556,646 -0.28(-1.66%)
Jul 26, 2011 17.14 17.14 16.80 16.92 3,183,704 -0.24(-1.43%)
Jul 25, 2011 17.02 17.21 16.95 17.16 3,267,028 +0.04(+0.20%)
Jul 22, 2011 17.20 17.27 17.05 17.12 2,278,516 -0.11(-0.64%)
Jul 21, 2011 17.02 17.43 17.02 17.24 3,331,500 +0.15(+0.85%)
Jul 20, 2011 17.20 17.20 17.01 17.09 3,037,826 -0.13(-0.75%)
Jul 19, 2011 16.98 17.22 16.92 17.22 3,805,250 +0.41(+2.44%)
Jul 18, 2011 17.07 17.08 16.70 16.81 3,229,864 -0.34(-1.98%)
Jul 15, 2011 17.18 17.28 17.01 17.15 2,891,974 +0.03(+0.18%)
Jul 14, 2011 17.36 17.46 17.06 17.12 4,115,814 -0.13(-0.75%)
Jul 13, 2011 17.45 17.55 17.16 17.25 6,154,684 +0.01(+0.06%)
Jul 12, 2011 17.86 18.00 17.20 17.24 10,275,190 -0.76(-4.22%)
Jul 11, 2011 18.10 18.17 17.86 18.00 5,466,460 -0.32(-1.72%)
Jul 08, 2011 18.08 18.33 18.00 18.32 3,826,660 +0.04(+0.22%)
Jul 07, 2011 18.16 18.40 18.11 18.27 6,108,826 +0.04(+0.22%)
Jul 06, 2011 18.30 18.37 18.17 18.24 5,297,268 -0.06(-0.33%)
Jul 05, 2011 18.35 18.36 18.16 18.30 3,914,488 -0.03(-0.16%)
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.