Fastenal Co (NQ: FAST )

56.52 USD +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.88 11.88 11.67 11.70 2,176,800 -0.08(-0.66%)
Apr 27, 2006 11.69 12.09 11.59 11.78 2,554,256 +0.05(+0.43%)
Apr 26, 2006 11.94 12.02 11.71 11.73 2,029,896 -0.14(-1.20%)
Apr 25, 2006 11.88 11.96 11.79 11.87 3,408,676 -0.00(-0.02%)
Apr 24, 2006 11.80 11.91 11.69 11.88 2,080,184 +0.10(+0.85%)
Apr 21, 2006 12.09 12.09 11.62 11.78 2,196,908 -0.22(-1.85%)
Apr 20, 2006 11.99 12.16 11.94 12.00 2,178,980 +0.02(+0.19%)
Apr 19, 2006 11.91 11.98 11.78 11.97 2,709,004 +0.13(+1.08%)
Apr 18, 2006 11.50 11.94 11.48 11.85 2,857,492 +0.35(+3.02%)
Apr 17, 2006 11.56 11.60 11.35 11.50 2,261,396 -0.02(-0.13%)
Apr 13, 2006 11.44 11.60 11.31 11.52 3,875,984 +0.08(+0.70%)
Apr 12, 2006 11.62 11.90 11.28 11.44 4,858,488 -0.18(-1.55%)
Apr 11, 2006 11.66 11.82 11.50 11.62 2,899,400 -0.04(-0.39%)
Apr 10, 2006 11.62 11.73 11.51 11.66 3,113,240 +0.00(+0.00%)
Apr 07, 2006 11.77 11.91 11.59 11.66 4,317,152 -0.12(-1.04%)
Apr 06, 2006 12.02 12.02 11.77 11.78 3,971,016 -0.21(-1.79%)
Apr 05, 2006 12.16 12.16 11.98 12.00 3,018,736 -0.19(-1.58%)
Apr 04, 2006 12.14 12.27 11.85 12.19 3,446,044 +0.33(+2.76%)
Apr 03, 2006 11.88 12.09 11.81 11.86 2,310,196 +0.03(+0.23%)
Mar 31, 2006 11.81 11.93 11.73 11.84 2,391,272 -0.01(-0.11%)
Mar 30, 2006 11.73 11.90 11.72 11.85 3,102,596 +0.19(+1.63%)
Mar 29, 2006 11.29 11.73 11.22 11.66 2,493,200 +0.41(+3.65%)
Mar 28, 2006 11.35 11.54 11.21 11.25 3,524,312 -0.06(-0.55%)
Mar 27, 2006 11.41 11.41 11.25 11.31 1,935,124 -0.06(-0.53%)
Mar 24, 2006 11.33 11.40 11.25 11.37 1,449,020 +0.09(+0.82%)
Mar 23, 2006 11.36 11.42 11.22 11.28 2,688,000 -0.13(-1.18%)
Mar 22, 2006 11.25 11.54 11.16 11.41 1,646,400 +0.12(+1.04%)
Mar 21, 2006 11.46 11.64 11.27 11.29 3,266,128 -0.20(-1.74%)
Mar 20, 2006 11.53 11.66 11.45 11.49 1,474,692 -0.04(-0.33%)
Mar 17, 2006 11.41 11.63 11.38 11.53 4,186,888 +0.09(+0.81%)
Mar 16, 2006 11.50 11.67 11.41 11.44 2,445,968 -0.02(-0.17%)
Mar 15, 2006 11.50 11.51 11.32 11.46 2,484,092 +0.02(+0.20%)
Mar 14, 2006 11.30 11.51 11.24 11.44 2,911,284 +0.10(+0.90%)
Mar 13, 2006 10.70 11.47 10.60 11.34 11,585,428 +0.73(+6.91%)
Mar 10, 2006 10.47 10.84 10.39 10.60 4,165,404 +0.01(+0.09%)
Mar 09, 2006 10.72 10.72 10.54 10.59 2,454,132 -0.09(-0.84%)
Mar 08, 2006 10.64 10.76 10.49 10.68 2,765,188 -0.04(-0.35%)
Mar 07, 2006 10.75 10.78 10.62 10.72 1,722,044 -0.05(-0.46%)
Mar 06, 2006 10.98 10.98 10.62 10.77 2,158,940 -0.17(-1.58%)
Mar 03, 2006 11.03 11.07 10.84 10.94 3,475,140 -0.12(-1.08%)
Mar 02, 2006 11.26 11.31 11.01 11.06 3,292,284 -0.26(-2.25%)
Mar 01, 2006 11.05 11.35 10.95 11.32 4,445,232 +0.34(+3.10%)
Feb 28, 2006 11.28 11.28 10.85 10.98 4,504,980 -0.30(-2.64%)
Feb 27, 2006 10.90 11.35 10.80 11.28 4,010,960 +0.44(+4.04%)
Feb 24, 2006 10.72 10.84 10.71 10.84 2,689,304 +0.09(+0.84%)
Feb 23, 2006 10.75 10.89 10.69 10.75 2,043,812 -0.03(-0.23%)
Feb 22, 2006 10.37 10.92 10.33 10.77 4,221,412 +0.45(+4.36%)
Feb 21, 2006 10.56 10.59 10.29 10.32 3,243,804 -0.22(-2.09%)
Feb 17, 2006 10.45 10.56 10.35 10.54 2,879,920 +0.09(+0.81%)
Feb 16, 2006 10.47 10.54 10.30 10.46 1,986,400 +0.06(+0.63%)
Feb 15, 2006 10.33 10.40 10.14 10.39 2,505,004 +0.06(+0.63%)
Feb 14, 2006 10.35 10.42 10.14 10.33 2,660,760 +0.01(+0.07%)
Feb 13, 2006 10.28 10.35 10.22 10.32 2,489,592 +0.05(+0.54%)
Feb 10, 2006 10.19 10.30 10.04 10.27 2,135,240 +0.08(+0.74%)
Feb 09, 2006 10.28 10.33 10.09 10.19 2,925,932 -0.03(-0.27%)
Feb 08, 2006 10.03 10.28 9.938 10.22 3,501,040 +0.22(+2.23%)
Feb 07, 2006 9.875 10.16 9.822 9.995 4,905,528 +0.09(+0.93%)
Feb 06, 2006 9.873 9.935 9.706 9.902 3,900,812 -0.01(-0.05%)
Feb 03, 2006 10.00 10.12 9.873 9.908 5,845,028 +0.09(+0.92%)
Feb 02, 2006 9.803 9.890 9.572 9.818 4,978,768 +0.01(+0.13%)
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.