FAST: Historical Prices for Fastenal Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.19	37.45	36.70	37.01	818,500	37.01
19-Nov-09	37.66	37.74	37.04	37.30	1,777,600	37.30
18-Nov-09	37.47	37.93	37.20	37.88	1,906,200	37.88
17-Nov-09	37.31	37.68	36.97	37.66	964,200	37.66
16-Nov-09	37.02	37.63	37.01	37.43	749,200	37.43
13-Nov-09	36.73	37.19	36.52	36.91	798,500	36.91
12-Nov-09	37.27	37.46	36.65	36.76	962,900	36.76
11-Nov-09	37.44	37.54	36.76	37.24	1,106,000	37.24
10-Nov-09	36.95	37.29	36.76	37.13	1,098,600	37.13
9-Nov-09	36.58	37.23	36.44	37.23	893,000	37.23
6-Nov-09	36.46	36.47	35.77	36.40	1,355,700	36.40
5-Nov-09	35.95	36.76	35.82	36.50	1,272,200	36.50
4-Nov-09	35.92	36.21	35.54	35.60	1,344,100	35.60
3-Nov-09	35.13	35.88	35.01	35.77	1,537,100	35.77
2-Nov-09	34.66	35.52	34.50	35.26	1,911,800	35.26
30-Oct-09	35.90	36.21	34.41	34.50	2,794,600	34.50
29-Oct-09	36.04	36.38	35.73	36.08	1,629,500	36.08
28-Oct-09	36.50	36.72	35.79	35.80	1,533,300	35.80
27-Oct-09	37.31	37.70	36.40	36.50	1,080,300	36.50
26-Oct-09	37.54	38.28	37.00	37.20	1,228,900	37.20
23-Oct-09	38.12	38.33	37.41	37.60	1,613,000	37.60
22-Oct-09	37.96	38.37	37.52	38.20	1,421,600	38.20
21-Oct-09	38.35	39.00	37.80	37.90	1,672,200	37.90
20-Oct-09	38.63	38.79	37.96	38.39	2,031,900	38.39
19-Oct-09	39.02	39.12	38.23	38.95	2,182,100	38.95
16-Oct-09	39.03	39.48	38.35	38.75	2,011,100	38.75
15-Oct-09	39.14	39.65	39.11	39.51	2,208,800	39.51
14-Oct-09	39.37	39.56	38.70	39.38	2,144,500	39.38
13-Oct-09	38.42	39.42	38.06	39.02	1,346,200	39.02
12-Oct-09	39.78	41.67	38.21	38.44	3,975,100	38.44
9-Oct-09	38.44	39.56	38.21	39.39	2,281,500	39.39
8-Oct-09	37.76	38.80	37.65	38.33	1,920,600	38.33
7-Oct-09	37.65	37.81	37.32	37.56	717,500	37.56
6-Oct-09	37.35	38.39	37.32	37.78	1,122,000	37.78
5-Oct-09	36.67	37.48	36.29	37.33	1,289,400	37.33
2-Oct-09	37.01	37.14	36.50	36.64	1,635,100	36.64
1-Oct-09	38.65	38.88	37.04	37.05	1,666,300	37.05
30-Sep-09	38.90	39.04	37.91	38.70	1,294,700	38.70
29-Sep-09	39.21	39.50	38.74	38.81	713,800	38.81
28-Sep-09	38.68	39.50	38.67	39.23	961,700	39.23
25-Sep-09	39.23	39.49	38.46	38.66	969,100	38.66
24-Sep-09	39.65	39.91	38.49	39.03	1,228,700	39.03
23-Sep-09	40.14	40.21	39.51	39.65	1,374,400	39.65
22-Sep-09	39.55	40.21	39.12	40.13	1,556,600	40.13
21-Sep-09	38.76	39.75	38.48	39.08	1,241,900	39.08
18-Sep-09	39.41	39.56	38.98	38.98	1,770,400	38.98
17-Sep-09	39.47	39.60	38.84	39.19	1,358,600	39.19
16-Sep-09	38.47	39.28	38.29	39.28	1,114,500	39.28
15-Sep-09	38.32	38.73	38.23	38.68	1,444,100	38.68
14-Sep-09	37.52	38.36	37.46	38.33	996,900	38.33
11-Sep-09	37.30	37.91	37.11	37.80	1,709,400	37.80
10-Sep-09	37.17	37.41	36.86	37.28	1,582,900	37.28
9-Sep-09	37.03	37.56	36.57	37.28	1,832,400	37.28
8-Sep-09	37.34	37.44	36.90	37.19	1,219,600	37.19
4-Sep-09	36.70	37.39	36.48	37.16	1,523,900	37.16
3-Sep-09	35.00	36.48	35.00	36.39	2,189,700	36.39
2-Sep-09	34.76	35.09	34.42	34.60	1,393,800	34.60
1-Sep-09	35.97	37.47	34.87	34.91	2,452,000	34.91
31-Aug-09	36.39	36.44	35.68	36.20	965,400	36.20
28-Aug-09	37.36	37.39	36.18	36.64	848,000	36.64
27-Aug-09	36.56	37.07	35.96	36.77	1,020,000	36.77
26-Aug-09	36.37	37.10	36.15	36.56	1,118,400	36.56
25-Aug-09	37.27	37.27	36.45	36.56	1,602,700	36.56
24-Aug-09	37.13	37.35	36.36	36.43	824,600	36.43
21-Aug-09	36.85	37.53	36.39	37.17	1,291,400	37.17
20-Aug-09	36.02	36.56	35.79	36.34	738,100	36.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions