Skip to main content

Fastenal Co (NQ: FAST )

78.06 +0.78 (+1.01%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.06 19.21 18.97 19.15 4,588,714 +0.12(+0.65%)
Feb 28, 2012 19.13 19.14 18.95 19.03 6,477,767 -0.03(-0.17%)
Feb 27, 2012 18.88 19.19 18.87 19.06 6,696,781 +0.17(+0.89%)
Feb 24, 2012 18.94 19.00 18.88 18.90 3,804,501 +0.01(+0.08%)
Feb 23, 2012 18.58 18.90 18.58 18.88 4,439,211 +0.23(+1.25%)
Feb 22, 2012 18.51 18.66 18.43 18.65 4,133,052 +0.16(+0.88%)
Feb 21, 2012 18.49 18.57 18.31 18.49 3,732,435 +0.04(+0.23%)
Feb 17, 2012 18.47 18.60 18.38 18.45 6,272,087 -0.03(-0.18%)
Feb 16, 2012 18.41 18.68 18.40 18.48 4,332,426 +0.07(+0.38%)
Feb 15, 2012 18.75 18.76 18.37 18.41 5,879,146 -0.22(-1.19%)
Feb 14, 2012 18.37 18.75 18.36 18.63 9,292,255 +0.24(+1.31%)
Feb 13, 2012 17.80 18.41 17.77 18.39 8,769,424 +0.79(+4.46%)
Feb 10, 2012 17.42 17.62 17.30 17.61 4,834,355 +0.08(+0.44%)
Feb 09, 2012 17.78 17.80 17.38 17.53 5,884,188 -0.23(-1.27%)
Feb 08, 2012 17.50 17.77 17.41 17.75 7,055,175 +0.27(+1.56%)
Feb 07, 2012 17.39 17.56 17.24 17.48 8,017,898 +0.01(+0.04%)
Feb 06, 2012 17.54 17.66 17.39 17.47 3,981,146 -0.09(-0.50%)
Feb 03, 2012 17.31 17.57 17.26 17.56 6,778,852 +0.48(+2.83%)
Feb 02, 2012 17.15 17.23 17.03 17.08 4,030,772 -0.04(-0.21%)
Feb 01, 2012 17.17 17.23 17.09 17.11 5,325,567 +0.14(+0.84%)
Jan 31, 2012 17.05 17.11 16.90 16.97 5,377,720 +0.02(+0.11%)
Jan 30, 2012 16.79 17.03 16.68 16.95 3,987,791 +0.04(+0.24%)
Jan 27, 2012 16.90 17.01 16.79 16.91 4,248,567 -0.03(-0.19%)
Jan 26, 2012 17.07 17.09 16.86 16.95 4,845,754 +0.01(+0.09%)
Jan 25, 2012 16.93 16.98 16.67 16.93 6,780,589 -0.04(-0.26%)
Jan 24, 2012 16.69 16.98 16.60 16.98 5,137,781 +0.29(+1.71%)
Jan 23, 2012 16.62 17.02 16.60 16.69 8,247,027 +0.08(+0.46%)
Jan 20, 2012 16.52 16.66 16.44 16.61 8,188,491 +0.04(+0.26%)
Jan 19, 2012 16.59 16.66 16.44 16.57 9,727,200 +0.08(+0.46%)
Jan 18, 2012 16.45 16.70 16.23 16.49 14,505,108 -0.46(-2.69%)
Jan 17, 2012 17.12 17.24 16.86 16.95 9,916,462 +0.07(+0.43%)
Jan 13, 2012 16.54 16.90 16.44 16.88 7,770,061 +0.26(+1.59%)
Jan 12, 2012 16.45 16.70 16.40 16.61 8,749,107 +0.23(+1.41%)
Jan 11, 2012 16.31 16.45 16.21 16.38 4,404,565 +0.08(+0.47%)
Jan 10, 2012 16.49 16.60 16.10 16.31 7,369,799 -0.06(-0.35%)
Jan 09, 2012 16.39 16.45 16.27 16.36 5,632,087 -0.01(-0.09%)
Jan 06, 2012 16.37 16.46 16.22 16.38 5,137,427 +0.03(+0.18%)
Jan 05, 2012 16.05 16.36 15.87 16.35 4,839,325 +0.28(+1.74%)
Jan 04, 2012 15.84 16.09 15.67 16.07 6,309,252 +0.27(+1.72%)
Dec 30, 2011 16.06 16.05 15.79 15.80 2,972,107 -0.26(-1.60%)
Dec 29, 2011 15.89 16.08 15.88 16.06 3,086,371 +0.21(+1.30%)
Dec 28, 2011 15.93 16.04 15.76 15.85 4,435,969 -0.05(-0.30%)
Dec 27, 2011 15.83 15.97 15.69 15.90 2,258,672 +0.07(+0.43%)
Dec 23, 2011 15.55 15.83 15.52 15.83 2,154,789 +0.21(+1.32%)
Dec 21, 2011 15.67 15.74 15.48 15.62 4,931,001 -0.04(-0.25%)
Dec 20, 2011 15.28 15.73 15.24 15.66 6,278,154 +0.63(+4.17%)
Dec 19, 2011 15.26 15.31 14.98 15.03 3,782,703 +0.03(+0.19%)
Dec 16, 2011 14.92 15.24 14.84 15.01 7,934,243 +0.24(+1.62%)
Dec 15, 2011 14.74 14.85 14.60 14.77 4,096,959 +0.17(+1.17%)
Dec 14, 2011 14.58 14.67 14.48 14.60 5,516,910 -0.03(-0.20%)
Dec 13, 2011 14.98 15.05 14.55 14.63 5,473,258 -0.24(-1.61%)
Dec 12, 2011 15.05 15.09 14.72 14.86 6,502,919 -0.37(-2.43%)
Dec 09, 2011 15.02 15.31 14.97 15.23 5,247,518 +0.34(+2.31%)
Dec 08, 2011 14.82 15.14 14.82 14.89 8,153,584 -0.18(-1.20%)
Dec 07, 2011 15.16 15.22 14.98 15.07 7,848,048 -0.34(-2.19%)
Dec 06, 2011 15.49 15.59 15.38 15.41 6,499,049 -0.01(-0.05%)
Dec 05, 2011 15.34 15.45 15.25 15.41 9,210,888 +0.34(+2.28%)
Dec 02, 2011 15.26 15.38 15.03 15.07 5,411,691 -0.06(-0.41%)
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.