Fastenal Co (NQ: FAST )

51.92 +0.47 (+0.91%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.210 8.312 8.100 8.305 7,362,580 +0.09(+1.13%)
May 28, 2009 8.240 8.265 7.933 8.213 5,719,392 +0.02(+0.24%)
May 27, 2009 8.495 8.502 8.152 8.193 6,397,036 -0.35(-4.10%)
May 26, 2009 8.018 8.575 7.945 8.543 7,479,080 +0.47(+5.89%)
May 22, 2009 8.075 8.188 7.885 8.068 5,260,144 +0.03(+0.37%)
May 21, 2009 8.230 8.250 7.960 8.037 6,636,372 -0.23(-2.75%)
May 20, 2009 8.510 8.578 8.225 8.265 6,662,528 -0.12(-1.43%)
May 19, 2009 8.502 8.610 8.348 8.385 8,167,288 -0.19(-2.24%)
May 18, 2009 8.420 8.580 8.307 8.578 4,776,148 +0.18(+2.14%)
May 15, 2009 8.227 8.470 8.205 8.398 6,983,040 +0.16(+1.88%)
May 14, 2009 8.305 8.477 8.200 8.242 6,665,716 -0.10(-1.14%)
May 13, 2009 8.685 8.720 8.320 8.338 6,604,408 -0.53(-5.95%)
May 12, 2009 8.920 8.995 8.682 8.865 5,265,552 -0.00(-0.06%)
May 11, 2009 8.852 9.080 8.838 8.870 4,219,192 -0.29(-3.11%)
May 08, 2009 9.276 9.276 8.938 9.155 6,659,160 +0.14(+1.58%)
May 07, 2009 9.113 9.295 8.895 9.012 10,205,088 -0.01(-0.06%)
May 06, 2009 9.518 9.768 8.982 9.018 8,809,756 -0.24(-2.59%)
May 05, 2009 9.450 9.537 9.200 9.258 10,821,008 -0.43(-4.41%)
May 04, 2009 9.613 9.697 9.365 9.685 6,380,420 +0.29(+3.14%)
May 01, 2009 9.515 9.697 9.287 9.390 5,437,012 -0.20(-2.09%)
Apr 30, 2009 9.457 10.08 9.457 9.590 7,900,912 +0.03(+0.31%)
Apr 29, 2009 9.180 9.715 9.162 9.560 6,683,164 +0.44(+4.77%)
Apr 28, 2009 9.185 9.275 9.030 9.125 3,963,204 -0.07(-0.79%)
Apr 27, 2009 9.207 9.400 9.092 9.197 6,351,556 -0.14(-1.50%)
Apr 24, 2009 8.848 9.377 8.758 9.338 10,439,452 +0.50(+5.63%)
Apr 23, 2009 8.832 8.885 8.595 8.840 8,991,112 -0.07(-0.76%)
Apr 22, 2009 8.725 9.113 8.688 8.908 9,760,356 +0.10(+1.16%)
Apr 21, 2009 8.560 8.848 8.527 8.805 6,231,520 +0.20(+2.32%)
Apr 20, 2009 8.750 8.752 8.578 8.605 6,521,400 -0.31(-3.45%)
Apr 17, 2009 8.940 9.008 8.815 8.912 8,179,576 -0.03(-0.31%)
Apr 16, 2009 8.930 8.973 8.668 8.940 7,164,316 +0.12(+1.42%)
Apr 15, 2009 8.625 8.848 8.598 8.815 7,403,600 +0.07(+0.86%)
Apr 14, 2009 9.265 9.338 8.668 8.740 19,216,500 -0.80(-8.43%)
Apr 13, 2009 9.515 9.675 9.227 9.545 8,311,112 -0.06(-0.65%)
Apr 09, 2009 9.213 9.637 9.160 9.607 12,107,652 +0.53(+5.84%)
Apr 08, 2009 9.005 9.143 8.800 9.078 7,934,660 +0.12(+1.28%)
Apr 07, 2009 9.250 9.322 8.873 8.963 8,873,036 -0.36(-3.86%)
Apr 06, 2009 9.125 9.332 9.047 9.322 8,149,416 +0.07(+0.78%)
Apr 03, 2009 8.830 9.250 8.815 9.250 9,935,852 +0.35(+3.87%)
Apr 02, 2009 8.398 8.998 8.373 8.905 10,638,340 +0.67(+8.17%)
Apr 01, 2009 7.971 8.258 7.750 8.232 12,691,516 +0.19(+2.41%)
Mar 31, 2009 8.025 8.190 7.772 8.039 8,843,484 +0.07(+0.89%)
Mar 30, 2009 8.188 8.238 7.763 7.968 7,597,764 -0.39(-4.64%)
Mar 26, 2009 8.125 8.422 8.043 8.355 8,621,684 +0.29(+3.56%)
Mar 25, 2009 8.070 8.527 7.835 8.068 11,301,472 -0.03(-0.37%)
Mar 24, 2009 7.885 8.322 7.875 8.098 11,818,256 +0.14(+1.73%)
Mar 23, 2009 7.608 7.970 7.332 7.960 9,344,092 +0.66(+9.08%)
Mar 20, 2009 7.315 7.575 7.290 7.298 10,405,396 -0.06(-0.78%)
Mar 19, 2009 7.340 7.415 7.215 7.355 7,444,268 +0.02(+0.20%)
Mar 18, 2009 7.152 7.445 6.990 7.340 6,621,744 +0.17(+2.41%)
Mar 17, 2009 7.010 7.202 6.850 7.168 9,858,368 +0.22(+3.13%)
Mar 16, 2009 7.335 7.433 6.883 6.950 15,050,260 -0.41(-5.57%)
Mar 13, 2009 7.530 7.582 7.218 7.360 9,865,948 -0.12(-1.67%)
Mar 12, 2009 7.152 7.490 7.003 7.485 7,976,972 +0.33(+4.58%)
Mar 11, 2009 7.130 7.245 7.010 7.157 7,852,472 +0.12(+1.71%)
Mar 10, 2009 6.605 7.037 6.535 7.037 9,061,536 +0.50(+7.61%)
Mar 09, 2009 6.543 6.825 6.505 6.540 7,407,004 -0.05(-0.83%)
Mar 06, 2009 6.702 6.825 6.468 6.595 10,049,484 -0.15(-2.15%)
Mar 05, 2009 7.025 7.060 6.697 6.740 11,718,216 -0.36(-5.10%)
Mar 04, 2009 7.395 7.407 6.840 7.103 13,709,280 -0.03(-0.42%)
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.