Fastenal Co (NQ: FAST )

56.26 +0.15 (+0.26%)
Streaming Delayed Price Updated: 12:54 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.89 21.98 21.54 21.56 3,492,698 -0.35(-1.57%)
Jul 30, 2012 22.11 22.27 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 21.84 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 22.09 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 +0.78(+3.58%)
Jul 17, 2012 21.59 21.84 21.34 21.66 2,534,266 +0.17(+0.79%)
Jul 16, 2012 21.62 21.84 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 19.59 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 20.41 20.07 20.29 3,275,164 -0.05(-0.27%)
Jul 06, 2012 20.59 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 19.52 20.41 19.41 20.40 3,134,190 +0.88(+4.53%)
Jul 02, 2012 20.18 20.18 19.36 19.52 5,217,818 -0.64(-3.18%)
Jun 29, 2012 19.63 20.16 19.59 20.16 3,819,820 +0.84(+4.35%)
Jun 28, 2012 19.09 19.34 18.80 19.32 4,126,206 +0.13(+0.68%)
Jun 27, 2012 19.28 19.43 19.07 19.18 2,872,854 -0.10(-0.49%)
Jun 26, 2012 19.41 19.52 19.08 19.28 3,365,006 -0.05(-0.28%)
Jun 25, 2012 19.30 19.39 19.14 19.34 3,083,490 -0.12(-0.64%)
Jun 22, 2012 19.59 19.59 19.29 19.46 3,846,278 +0.01(+0.03%)
Jun 21, 2012 20.27 20.38 19.43 19.45 3,879,600 -0.73(-3.62%)
Jun 20, 2012 20.27 20.36 19.96 20.18 2,775,282 -0.05(-0.22%)
Jun 19, 2012 19.99 20.37 19.98 20.23 3,443,396 +0.39(+1.94%)
Jun 18, 2012 19.61 19.88 19.50 19.84 3,928,768 +0.04(+0.23%)
Jun 15, 2012 19.66 19.82 19.57 19.80 4,144,324 +0.29(+1.46%)
Jun 14, 2012 19.48 19.67 19.30 19.52 4,060,980 +0.11(+0.54%)
Jun 13, 2012 19.57 19.71 19.30 19.41 4,802,908 -0.27(-1.35%)
Jun 12, 2012 19.45 19.72 19.35 19.68 5,022,942 +0.19(+0.95%)
Jun 11, 2012 20.37 20.43 19.46 19.49 5,430,680 -0.65(-3.20%)
Jun 08, 2012 19.78 20.20 19.67 20.14 4,605,066 +0.36(+1.79%)
Jun 07, 2012 19.94 20.13 19.68 19.78 5,910,040 +0.03(+0.14%)
Jun 06, 2012 19.61 19.77 19.28 19.75 9,258,554 +0.18(+0.91%)
Jun 05, 2012 20.98 20.98 19.41 19.57 20,862,282 -2.12(-9.75%)
Jun 04, 2012 21.63 21.83 21.36 21.69 4,434,972 +0.10(+0.46%)
Jun 01, 2012 21.73 21.90 21.54 21.59 5,232,740 -0.52(-2.37%)
May 31, 2012 22.20 22.25 21.81 22.11 4,953,834 -0.12(-0.56%)
May 30, 2012 22.43 22.48 22.04 22.24 3,512,950 -0.48(-2.09%)
May 29, 2012 22.52 22.86 22.39 22.71 3,584,460 +0.52(+2.32%)
May 25, 2012 22.30 22.34 22.09 22.20 2,744,758 +0.02(+0.09%)
May 24, 2012 22.17 22.24 21.88 22.18 3,952,186 +0.07(+0.32%)
May 23, 2012 21.80 22.16 21.55 22.11 4,720,902 +0.09(+0.41%)
May 22, 2012 21.75 22.23 21.57 22.02 4,965,946 +0.45(+2.06%)
May 21, 2012 21.00 21.62 20.95 21.57 7,296,250 +0.64(+3.08%)
May 18, 2012 21.32 21.41 20.86 20.93 5,025,344 -0.23(-1.11%)
May 17, 2012 21.98 22.00 21.14 21.16 8,302,374 -0.79(-3.58%)
May 16, 2012 21.84 22.09 21.73 21.95 5,509,658 +0.26(+1.20%)
May 15, 2012 21.63 22.09 21.62 21.69 5,898,816 -0.02(-0.12%)
May 14, 2012 21.63 21.88 21.47 21.71 5,801,072 -0.20(-0.89%)
May 11, 2012 21.90 22.23 21.66 21.91 4,720,220 -0.16(-0.72%)
May 10, 2012 21.72 22.15 21.72 22.07 8,393,368 +0.50(+2.32%)
May 09, 2012 21.69 21.76 21.47 21.57 7,086,106 -0.35(-1.60%)
May 08, 2012 21.71 22.03 21.32 21.92 8,938,638 +0.01(+0.02%)
May 07, 2012 22.00 22.18 21.85 21.91 6,708,250 -0.23(-1.04%)
May 04, 2012 22.64 22.81 22.05 22.14 7,443,884 -0.75(-3.28%)
May 03, 2012 23.82 23.95 22.89 22.89 5,370,764 -0.84(-3.56%)
May 02, 2012 23.29 23.77 23.20 23.74 5,077,826 +0.23(+1.00%)
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.