Fastenal Co (NQ: FAST )

58.47 USD -0.70 (-1.18%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.34 21.55 21.14 21.50 3,141,030 +0.08(+0.36%)
Sep 27, 2012 21.33 21.62 21.14 21.42 2,665,366 +0.13(+0.60%)
Sep 26, 2012 21.67 21.86 21.24 21.29 3,139,998 -0.35(-1.64%)
Sep 25, 2012 21.80 22.15 21.63 21.64 3,923,638 -0.12(-0.55%)
Sep 24, 2012 21.76 21.89 21.58 21.76 3,384,064 -0.06(-0.25%)
Sep 21, 2012 21.99 22.23 21.69 21.82 13,487,192 -0.13(-0.61%)
Sep 20, 2012 21.82 22.05 21.59 21.95 2,958,876 +0.09(+0.43%)
Sep 19, 2012 21.73 22.02 21.51 21.86 3,644,534 +0.20(+0.92%)
Sep 18, 2012 21.95 22.02 21.61 21.66 2,703,514 -0.33(-1.50%)
Sep 17, 2012 22.04 22.20 21.83 21.99 3,424,240 -0.14(-0.63%)
Sep 14, 2012 21.40 22.14 21.33 22.13 5,654,592 +0.70(+3.25%)
Sep 13, 2012 21.20 21.68 20.91 21.43 4,816,752 +0.09(+0.43%)
Sep 12, 2012 21.27 21.53 21.26 21.34 2,505,876 +0.08(+0.35%)
Sep 11, 2012 21.08 21.36 21.05 21.26 2,997,080 +0.14(+0.66%)
Sep 10, 2012 21.07 21.41 20.92 21.12 3,300,712 +0.06(+0.28%)
Sep 07, 2012 21.18 21.21 20.88 21.07 3,556,914 -0.02(-0.12%)
Sep 06, 2012 21.16 21.29 20.88 21.09 6,713,688 -0.03(-0.14%)
Sep 05, 2012 21.36 21.58 20.77 21.12 4,580,992 -0.56(-2.61%)
Sep 04, 2012 21.43 21.91 21.39 21.68 3,647,178 +0.14(+0.65%)
Aug 31, 2012 21.65 21.83 21.43 21.55 2,378,090 +0.01(+0.05%)
Aug 30, 2012 21.77 21.79 21.48 21.54 2,263,244 -0.42(-1.94%)
Aug 29, 2012 22.08 22.20 21.82 21.96 2,736,666 -0.24(-1.06%)
Aug 27, 2012 22.41 22.50 22.08 22.20 3,457,328 -0.16(-0.72%)
Aug 24, 2012 21.83 22.52 21.75 22.36 4,614,240 +0.48(+2.17%)
Aug 23, 2012 21.83 21.93 21.57 21.88 2,121,830 +0.01(+0.07%)
Aug 22, 2012 21.82 22.05 21.76 21.86 1,948,368 +0.05(+0.23%)
Aug 21, 2012 21.84 22.00 21.71 21.82 1,912,792 -0.02(-0.09%)
Aug 20, 2012 22.19 22.20 21.76 21.83 2,203,630 -0.32(-1.44%)
Aug 17, 2012 21.77 22.21 21.44 22.16 3,550,738 +0.47(+2.17%)
Aug 16, 2012 21.48 21.77 21.22 21.68 3,937,730 +0.21(+0.98%)
Aug 15, 2012 21.07 21.55 21.07 21.48 2,766,124 +0.34(+1.58%)
Aug 14, 2012 21.24 21.27 21.07 21.14 1,708,198 +0.04(+0.19%)
Aug 13, 2012 20.97 21.11 20.79 21.10 2,230,648 +0.06(+0.29%)
Aug 10, 2012 21.17 21.23 20.82 21.04 2,796,878 -0.36(-1.71%)
Aug 09, 2012 21.48 21.48 21.23 21.41 2,067,752 -0.04(-0.16%)
Aug 08, 2012 21.69 21.74 21.33 21.44 2,016,842 -0.33(-1.52%)
Aug 07, 2012 21.50 21.88 21.49 21.77 2,437,794 +0.41(+1.92%)
Aug 06, 2012 21.51 21.59 21.29 21.36 2,575,462 -0.18(-0.86%)
Aug 03, 2012 21.55 21.66 21.33 21.55 3,887,100 +0.31(+1.46%)
Aug 02, 2012 20.86 21.43 20.74 21.24 4,314,646 +0.12(+0.59%)
Aug 01, 2012 21.72 21.81 21.03 21.11 3,647,096 -0.45(-2.09%)
Jul 31, 2012 21.89 21.98 21.54 21.56 3,492,698 -0.35(-1.57%)
Jul 30, 2012 22.11 22.26 21.86 21.91 3,034,402 -0.20(-0.90%)
Jul 27, 2012 21.95 22.30 21.80 22.11 3,165,456 +0.37(+1.71%)
Jul 26, 2012 21.83 22.17 21.55 21.73 3,104,056 +0.33(+1.53%)
Jul 25, 2012 21.52 21.66 21.27 21.41 3,732,614 -0.01(-0.06%)
Jul 24, 2012 22.08 22.08 21.17 21.42 5,257,088 -0.62(-2.80%)
Jul 23, 2012 21.59 22.10 21.38 22.04 3,033,778 +0.05(+0.25%)
Jul 20, 2012 22.55 22.57 21.96 21.98 4,186,270 -0.67(-2.96%)
Jul 19, 2012 22.46 22.72 22.23 22.65 3,153,548 +0.21(+0.94%)
Jul 18, 2012 21.60 22.49 21.50 22.44 4,856,142 +0.77(+3.58%)
Jul 17, 2012 21.58 21.84 21.34 21.67 2,534,266 +0.17(+0.79%)
Jul 16, 2012 21.62 21.83 21.24 21.50 5,270,988 -0.14(-0.63%)
Jul 13, 2012 21.20 21.78 21.18 21.63 4,830,576 +0.48(+2.25%)
Jul 12, 2012 19.89 21.35 19.88 21.16 9,979,618 +1.25(+6.28%)
Jul 11, 2012 19.89 20.02 19.58 19.91 4,746,806 +0.00(+0.00%)
Jul 10, 2012 20.38 20.53 19.78 19.91 4,143,628 -0.38(-1.87%)
Jul 09, 2012 20.34 20.42 20.07 20.29 3,275,164 -0.05(-0.27%)
Jul 06, 2012 20.58 20.71 20.23 20.34 3,122,344 -0.30(-1.48%)
Jul 05, 2012 20.27 20.77 20.24 20.64 3,794,800 +0.25(+1.20%)
Jul 03, 2012 19.51 20.41 19.42 20.40 3,134,190 +0.89(+4.53%)
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.