Fastenal Co (NQ: FAST )

52.94 +0.23 (+0.44%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 9.453 9.830 9.453 9.805 5,732,008 +0.27(+2.80%)
Jan 31, 2006 9.482 9.613 9.342 9.537 6,346,456 +0.06(+0.61%)
Jan 30, 2006 9.670 9.690 9.477 9.480 5,392,972 -0.14(-1.48%)
Jan 27, 2006 9.768 9.945 9.498 9.623 5,660,004 -0.14(-1.48%)
Jan 26, 2006 9.605 9.768 9.508 9.768 5,545,696 +0.28(+2.90%)
Jan 25, 2006 9.633 9.640 9.428 9.492 5,353,640 -0.12(-1.30%)
Jan 24, 2006 9.740 9.797 9.482 9.617 5,983,348 -0.08(-0.77%)
Jan 23, 2006 9.670 9.775 9.620 9.693 5,995,152 +0.10(+1.04%)
Jan 20, 2006 9.750 9.925 9.137 9.592 35,304,688 -0.93(-8.84%)
Jan 19, 2006 10.15 10.54 10.06 10.52 3,445,036 +0.39(+3.80%)
Jan 18, 2006 10.16 10.37 10.07 10.14 2,799,636 +0.06(+0.62%)
Jan 17, 2006 10.00 10.20 9.982 10.07 2,184,116 +0.05(+0.55%)
Jan 13, 2006 10.21 10.24 9.990 10.02 1,669,876 -0.17(-1.62%)
Jan 12, 2006 10.20 10.24 10.12 10.19 1,844,800 -0.05(-0.46%)
Jan 11, 2006 10.17 10.25 10.06 10.23 1,834,700 +0.10(+0.94%)
Jan 10, 2006 10.12 10.15 10.03 10.14 1,776,332 +0.04(+0.37%)
Jan 09, 2006 10.03 10.21 9.985 10.10 3,319,496 +0.01(+0.07%)
Jan 06, 2006 9.777 10.10 9.693 10.09 4,405,244 +0.39(+4.05%)
Jan 05, 2006 9.697 9.738 9.598 9.700 3,108,984 +0.01(+0.15%)
Jan 04, 2006 9.832 9.832 9.568 9.685 4,591,032 -0.10(-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.