Fastenal Co (NQ: FAST )

62.87 USD -0.34 (-0.54%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.725 9.760 9.477 9.675 5,178,616 -0.03(-0.28%)
Sep 29, 2009 9.803 9.875 9.685 9.703 2,855,188 -0.10(-1.07%)
Sep 28, 2009 9.670 9.875 9.668 9.807 3,846,504 +0.14(+1.47%)
Sep 25, 2009 9.807 9.873 9.615 9.665 3,876,348 -0.09(-0.95%)
Sep 24, 2009 9.912 9.977 9.623 9.758 4,914,788 -0.15(-1.56%)
Sep 23, 2009 10.04 10.05 9.877 9.912 5,497,524 -0.12(-1.20%)
Sep 22, 2009 9.887 10.05 9.780 10.03 6,226,320 +0.26(+2.69%)
Sep 21, 2009 9.690 9.938 9.620 9.770 4,967,552 +0.03(+0.26%)
Sep 18, 2009 9.852 9.890 9.745 9.745 7,081,272 -0.05(-0.54%)
Sep 17, 2009 9.867 9.900 9.710 9.797 5,434,408 -0.02(-0.23%)
Sep 16, 2009 9.617 9.820 9.572 9.820 4,457,752 +0.15(+1.55%)
Sep 15, 2009 9.580 9.682 9.557 9.670 5,776,228 +0.09(+0.91%)
Sep 14, 2009 9.380 9.590 9.365 9.582 3,987,604 +0.13(+1.40%)
Sep 11, 2009 9.325 9.477 9.277 9.450 6,837,412 +0.13(+1.39%)
Sep 10, 2009 9.293 9.352 9.215 9.320 6,331,428 +0.00(+0.00%)
Sep 09, 2009 9.258 9.390 9.143 9.320 7,329,548 +0.02(+0.24%)
Sep 08, 2009 9.335 9.360 9.225 9.297 4,878,372 +0.01(+0.08%)
Sep 04, 2009 9.176 9.348 9.120 9.290 6,095,316 +0.19(+2.12%)
Sep 03, 2009 8.750 9.120 8.750 9.098 8,758,576 +0.45(+5.17%)
Sep 02, 2009 8.690 8.773 8.605 8.650 5,574,832 -0.08(-0.89%)
Sep 01, 2009 8.992 9.367 8.717 8.727 9,807,648 -0.32(-3.56%)
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%)
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.