Fastenal Co (NQ: FAST )

51.85 -0.48 (-0.92%)
Streaming Delayed Price Updated: 12:29 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.67 12.78 12.47 12.47 7,950,356 -0.34(-2.63%)
Sep 29, 2011 13.10 13.19 12.51 12.81 7,282,889 -0.02(-0.15%)
Sep 28, 2011 13.26 13.35 12.81 12.82 6,824,175 -0.35(-2.67%)
Sep 27, 2011 13.37 13.47 13.09 13.18 10,027,077 +0.09(+0.69%)
Sep 26, 2011 13.04 13.09 12.70 13.09 6,905,297 +0.18(+1.39%)
Sep 23, 2011 12.84 13.06 12.79 12.91 6,549,512 -0.01(-0.09%)
Sep 22, 2011 13.10 13.30 12.76 12.92 12,483,972 -0.52(-3.85%)
Sep 21, 2011 13.72 13.86 13.43 13.43 7,620,994 -0.28(-2.08%)
Sep 20, 2011 13.73 14.15 13.60 13.72 9,764,794 +0.05(+0.36%)
Sep 19, 2011 13.45 13.79 13.29 13.67 8,054,566 +0.07(+0.50%)
Sep 16, 2011 13.50 13.75 13.37 13.60 11,623,085 +0.15(+1.14%)
Sep 15, 2011 13.37 13.46 13.16 13.45 8,707,470 +0.27(+2.05%)
Sep 14, 2011 12.92 13.33 12.74 13.18 13,613,635 +0.31(+2.42%)
Sep 13, 2011 12.33 12.89 12.19 12.87 10,807,080 +0.58(+4.73%)
Sep 12, 2011 11.90 12.31 11.90 12.29 6,455,256 +0.18(+1.52%)
Sep 09, 2011 12.09 12.23 11.94 12.10 7,338,300 -0.13(-1.07%)
Sep 08, 2011 12.34 12.43 12.17 12.24 3,993,298 -0.15(-1.21%)
Sep 07, 2011 12.24 12.40 12.06 12.39 6,771,805 +0.31(+2.61%)
Sep 06, 2011 11.65 12.10 11.49 12.07 6,658,327 +0.06(+0.50%)
Sep 02, 2011 12.06 12.21 11.95 12.01 4,261,221 -0.34(-2.72%)
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.