Fastenal Co (NQ: FAST )

55.68 USD -1.79 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 8.930 9.390 8.908 9.315 11,607,388 +0.42(+4.75%)
Jul 31, 2009 8.908 9.026 8.860 8.893 4,308,276 +0.01(+0.06%)
Jul 30, 2009 8.982 9.143 8.860 8.887 4,250,564 +0.06(+0.65%)
Jul 29, 2009 8.815 8.955 8.758 8.830 5,368,296 -0.02(-0.20%)
Jul 28, 2009 8.825 8.988 8.703 8.848 5,527,604 -0.06(-0.70%)
Jul 27, 2009 8.875 8.938 8.700 8.910 5,024,344 +0.00(+0.00%)
Jul 24, 2009 8.770 8.928 8.723 8.910 4,423,376 +0.06(+0.71%)
Jul 23, 2009 8.565 8.855 8.515 8.848 7,141,396 +0.23(+2.64%)
Jul 22, 2009 8.562 8.688 8.470 8.620 5,939,812 +0.08(+0.94%)
Jul 21, 2009 8.630 8.630 8.357 8.540 8,565,780 +0.03(+0.32%)
Jul 20, 2009 8.275 8.533 8.275 8.512 5,915,920 +0.24(+2.90%)
Jul 17, 2009 8.210 8.330 8.178 8.273 6,098,644 +0.06(+0.76%)
Jul 16, 2009 8.047 8.242 7.945 8.210 7,316,480 +0.14(+1.70%)
Jul 15, 2009 7.968 8.178 7.947 8.072 8,478,760 +0.16(+2.02%)
Jul 14, 2009 7.862 7.928 7.755 7.912 8,482,292 +0.03(+0.38%)
Jul 13, 2009 7.780 7.968 7.312 7.883 23,464,688 -0.05(-0.63%)
Jul 10, 2009 7.657 7.957 7.625 7.933 15,141,832 +0.27(+3.56%)
Jul 09, 2009 7.800 7.855 7.617 7.660 10,151,148 -0.12(-1.61%)
Jul 08, 2009 7.695 7.825 7.615 7.785 9,626,796 +0.15(+1.90%)
Jul 07, 2009 7.825 7.835 7.628 7.640 10,243,712 -0.22(-2.80%)
Jul 06, 2009 7.952 8.023 7.812 7.860 9,389,112 -0.11(-1.44%)
Jul 02, 2009 8.213 8.250 7.968 7.975 8,832,872 -0.27(-3.22%)
Jul 01, 2009 8.390 8.447 8.225 8.240 8,433,140 -0.05(-0.63%)
Jun 30, 2009 8.342 8.460 8.268 8.293 7,670,248 -0.11(-1.25%)
Jun 29, 2009 8.342 8.430 8.255 8.398 4,477,628 +0.04(+0.48%)
Jun 26, 2009 8.342 8.508 8.320 8.357 6,963,348 -0.04(-0.54%)
Jun 25, 2009 8.332 8.425 8.162 8.402 4,565,468 +0.17(+2.03%)
Jun 24, 2009 8.130 8.359 8.112 8.235 6,384,180 +0.15(+1.86%)
Jun 23, 2009 8.155 8.197 8.020 8.085 6,054,356 +0.04(+0.53%)
Jun 22, 2009 8.203 8.223 7.997 8.043 9,216,464 -0.29(-3.48%)
Jun 19, 2009 8.533 8.533 8.290 8.332 9,989,820 -0.10(-1.19%)
Jun 18, 2009 8.405 8.537 8.250 8.432 7,097,164 +0.01(+0.15%)
Jun 17, 2009 8.375 8.575 8.345 8.420 7,356,208 +0.08(+0.99%)
Jun 16, 2009 8.498 8.500 8.295 8.338 6,826,292 -0.02(-0.24%)
Jun 15, 2009 8.617 8.617 8.260 8.357 7,861,212 -0.32(-3.74%)
Jun 12, 2009 8.850 8.865 8.562 8.682 6,085,496 -0.25(-2.83%)
Jun 11, 2009 9.000 9.043 8.850 8.935 6,740,148 -0.03(-0.36%)
Jun 10, 2009 8.915 9.030 8.765 8.967 9,675,440 +0.06(+0.70%)
Jun 09, 2009 8.720 8.960 8.645 8.905 10,038,716 +0.25(+2.86%)
Jun 08, 2009 8.585 8.742 8.485 8.658 6,438,664 +0.11(+1.29%)
Jun 05, 2009 8.818 8.818 8.490 8.547 7,072,584 -0.12(-1.33%)
Jun 04, 2009 8.880 8.885 8.560 8.662 6,700,360 -0.17(-1.87%)
Jun 03, 2009 9.000 8.880 8.643 8.828 6,452,064 -0.17(-1.92%)
Jun 02, 2009 9.000 9.082 8.938 9.000 8,121,104 -0.04(-0.47%)
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.