Fastenal Co (NQ: FAST )

49.62 -0.65 (-1.29%)
Streaming Delayed Price Updated: 11:02 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.487 8.572 8.431 8.505 3,327,480 -0.01(-0.11%)
Mar 30, 2006 8.431 8.552 8.421 8.514 4,317,295 +0.14(+1.63%)
Mar 29, 2006 8.112 8.431 8.067 8.378 3,469,314 +0.29(+3.65%)
Mar 28, 2006 8.157 8.293 8.060 8.083 4,904,118 -0.04(-0.55%)
Mar 27, 2006 8.200 8.200 8.087 8.128 2,692,745 -0.04(-0.53%)
Mar 24, 2006 8.140 8.194 8.087 8.171 2,016,326 +0.07(+0.82%)
Mar 23, 2006 8.164 8.209 8.063 8.104 3,740,380 -0.10(-1.18%)
Mar 22, 2006 8.085 8.291 8.024 8.202 2,290,983 +0.08(+1.04%)
Mar 21, 2006 8.237 8.369 8.096 8.117 4,544,852 -0.14(-1.74%)
Mar 20, 2006 8.284 8.381 8.230 8.261 2,052,049 -0.03(-0.33%)
Mar 17, 2006 8.203 8.360 8.182 8.288 5,826,099 +0.07(+0.81%)
Mar 16, 2006 8.264 8.387 8.198 8.221 3,403,590 -0.01(-0.17%)
Mar 15, 2006 8.264 8.270 8.135 8.236 3,456,640 +0.02(+0.20%)
Mar 14, 2006 8.121 8.270 8.081 8.219 4,051,082 +0.07(+0.90%)
Mar 13, 2006 7.691 8.245 7.618 8.146 16,121,247 +0.53(+6.91%)
Mar 10, 2006 7.526 7.792 7.463 7.619 5,796,204 +0.01(+0.09%)
Mar 09, 2006 7.704 7.704 7.578 7.612 3,414,951 -0.06(-0.84%)
Mar 08, 2006 7.650 7.729 7.537 7.677 3,847,788 -0.03(-0.35%)
Mar 07, 2006 7.725 7.749 7.636 7.704 2,396,242 -0.04(-0.46%)
Mar 06, 2006 7.891 7.891 7.636 7.740 3,004,188 -0.12(-1.58%)
Mar 03, 2006 7.927 7.959 7.787 7.864 4,835,694 -0.09(-1.08%)
Mar 02, 2006 8.088 8.131 7.910 7.950 4,581,248 -0.18(-2.25%)
Mar 01, 2006 7.941 8.155 7.869 8.133 6,185,588 +0.24(+3.10%)
Feb 28, 2006 8.103 8.106 7.797 7.889 6,268,728 -0.21(-2.64%)
Feb 27, 2006 7.833 8.157 7.763 8.103 5,581,293 +0.31(+4.04%)
Feb 24, 2006 7.707 7.790 7.695 7.788 3,742,195 +0.06(+0.84%)
Feb 23, 2006 7.725 7.828 7.684 7.724 2,843,986 -0.02(-0.23%)
Feb 22, 2006 7.452 7.848 7.422 7.742 5,874,140 +0.32(+4.36%)
Feb 21, 2006 7.591 7.607 7.393 7.418 4,513,788 -0.16(-2.09%)
Feb 17, 2006 7.506 7.589 7.436 7.576 4,007,439 +0.06(+0.81%)
Feb 16, 2006 7.526 7.576 7.406 7.515 2,764,096 +0.05(+0.63%)
Feb 15, 2006 7.422 7.476 7.285 7.468 3,485,739 +0.05(+0.63%)
Feb 14, 2006 7.434 7.488 7.291 7.422 3,702,476 +0.01(+0.07%)
Feb 13, 2006 7.384 7.434 7.343 7.416 3,464,293 +0.04(+0.54%)
Feb 10, 2006 7.325 7.400 7.213 7.377 2,971,209 +0.05(+0.74%)
Feb 09, 2006 7.384 7.425 7.248 7.323 4,071,465 -0.02(-0.27%)
Feb 08, 2006 7.206 7.384 7.142 7.343 4,871,734 +0.16(+2.23%)
Feb 07, 2006 7.097 7.303 7.059 7.183 6,826,094 +0.07(+0.93%)
Feb 06, 2006 7.095 7.140 6.975 7.116 5,428,021 -0.00(-0.05%)
Feb 03, 2006 7.186 7.274 7.095 7.120 8,133,419 +0.06(+0.92%)
Feb 02, 2006 7.045 7.107 6.879 7.055 6,928,009 +0.01(+0.13%)
Feb 01, 2006 6.793 7.064 6.793 7.046 7,976,150 +0.19(+2.80%)
Jan 31, 2006 6.815 6.908 6.714 6.854 8,831,161 +0.04(+0.61%)
Jan 30, 2006 6.949 6.964 6.811 6.813 7,504,378 -0.10(-1.48%)
Jan 27, 2006 7.019 7.147 6.825 6.915 7,875,956 -0.10(-1.48%)
Jan 26, 2006 6.903 7.019 6.832 7.019 7,716,895 +0.20(+2.90%)
Jan 25, 2006 6.922 6.928 6.775 6.822 7,449,647 -0.09(-1.30%)
Jan 24, 2006 7.000 7.041 6.815 6.912 8,325,892 -0.05(-0.77%)
Jan 23, 2006 6.949 7.025 6.913 6.965 8,342,318 +0.07(+1.04%)
Jan 20, 2006 7.007 7.133 6.567 6.894 49,126,852 -0.67(-8.84%)
Jan 19, 2006 7.292 7.571 7.231 7.562 4,793,804 +0.28(+3.80%)
Jan 18, 2006 7.303 7.451 7.239 7.285 3,895,723 +0.04(+0.62%)
Jan 17, 2006 7.186 7.328 7.174 7.240 3,039,220 +0.04(+0.55%)
Jan 13, 2006 7.339 7.357 7.179 7.201 2,323,650 -0.12(-1.62%)
Jan 12, 2006 7.327 7.361 7.271 7.319 2,567,059 -0.03(-0.46%)
Jan 11, 2006 7.307 7.366 7.228 7.354 2,553,004 +0.07(+0.94%)
Jan 10, 2006 7.269 7.292 7.208 7.285 2,471,785 +0.03(+0.37%)
Jan 09, 2006 7.204 7.336 7.176 7.258 4,619,114 +0.01(+0.07%)
Jan 06, 2006 7.027 7.256 6.965 7.253 6,129,944 +0.28(+4.05%)
Jan 05, 2006 6.969 6.998 6.897 6.971 4,326,184 +0.01(+0.15%)
Jan 04, 2006 7.066 7.066 6.876 6.960 6,388,470 -0.07(-1.02%)
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.