Fastenal Co (NQ: FAST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.09	21.14	20.76	20.91	4,783,218	-0.22(-1.04%)
Jan 30, 2017	20.96	21.15	20.74	21.13	8,225,152	+0.08(+0.38%)
Jan 27, 2017	21.15	21.15	20.95	21.05	6,077,402	-0.08(-0.40%)
Jan 26, 2017	21.32	21.41	21.07	21.14	5,863,204	-0.18(-0.83%)
Jan 25, 2017	21.40	21.61	21.22	21.31	9,787,783	-0.01(-0.04%)
Jan 24, 2017	21.53	21.55	21.09	21.32	10,231,235	-0.07(-0.33%)
Jan 23, 2017	21.49	21.58	21.28	21.39	5,819,989	-0.11(-0.51%)
Jan 20, 2017	21.33	21.58	21.29	21.50	6,648,479	+0.29(+1.36%)
Jan 19, 2017	21.34	21.53	21.18	21.21	9,137,638	-0.21(-1.00%)
Jan 18, 2017	20.14	21.63	19.72	21.42	20,041,966	+1.18(+5.81%)
Jan 17, 2017	20.12	20.34	19.94	20.25	7,875,390	+0.09(+0.43%)
Jan 13, 2017		20.16	20.16	20.16	0	+0.02(+0.10%)
Jan 12, 2017	20.04	20.21	19.79	20.14	7,647,502	+0.24(+1.20%)
Jan 11, 2017	19.66	20.06	19.62	19.90	6,524,627	+0.39(+1.98%)
Jan 10, 2017	19.40	19.56	19.34	19.52	4,524,190	+0.14(+0.74%)
Jan 09, 2017	19.49	19.58	19.37	19.37	5,509,757	-0.14(-0.73%)
Jan 06, 2017	19.57	19.68	19.39	19.52	5,245,730	-0.05(-0.24%)
Jan 05, 2017	20.12	20.14	19.44	19.56	6,083,632	-0.23(-1.17%)
Jan 04, 2017	19.78	19.91	19.68	19.79	6,208,457	+0.09(+0.47%)
Jan 03, 2017	19.89	20.04	19.49	19.70	6,756,209	-0.01(-0.06%)
Dec 30, 2016		19.71	19.71	19.71	0	-0.10(-0.49%)
Dec 29, 2016	19.95	20.04	19.78	19.81	3,727,149	-0.07(-0.36%)
Dec 28, 2016	20.32	20.32	19.83	19.88	3,252,924	-0.40(-1.97%)
Dec 27, 2016	20.22	20.42	20.16	20.28	1,745,811	+0.08(+0.39%)
Dec 23, 2016		20.20	20.20	20.20	0	+0.05(+0.23%)
Dec 22, 2016	20.20	20.20	20.01	20.15	3,062,339	-0.05(-0.23%)
Dec 21, 2016	20.35	20.43	20.20	20.20	2,722,756	-0.16(-0.80%)
Dec 20, 2016	20.24	20.53	20.23	20.36	3,419,210	+0.21(+1.06%)
Dec 19, 2016	20.13	20.29	20.01	20.15	5,522,136	-0.01(-0.06%)
Dec 16, 2016	20.36	20.45	20.15	20.16	7,134,205	-0.16(-0.78%)
Dec 15, 2016	20.29	20.47	20.12	20.32	5,591,753	+0.05(+0.23%)
Dec 14, 2016	20.45	20.56	20.23	20.27	5,527,756	-0.12(-0.58%)
Dec 13, 2016	20.54	20.55	20.24	20.39	6,679,862	-0.13(-0.61%)
Dec 12, 2016	20.59	20.62	20.38	20.52	5,707,767	-0.05(-0.22%)
Dec 09, 2016	20.63	20.68	20.46	20.56	5,201,690	-0.05(-0.24%)
Dec 08, 2016	20.62	20.69	20.52	20.61	6,643,403	-0.02(-0.08%)
Dec 07, 2016	20.26	20.66	20.07	20.63	7,519,985	+0.37(+1.80%)
Dec 06, 2016	20.12	20.33	19.80	20.27	12,364,035	-0.12(-0.58%)
Dec 05, 2016	20.33	20.65	20.22	20.38	14,946,189	+0.31(+1.57%)
Dec 02, 2016	19.95	20.14	19.80	20.07	8,534,463	+0.14(+0.72%)
Dec 01, 2016	19.93	20.29	19.83	19.93	8,717,358	+0.04(+0.19%)
Nov 30, 2016	19.80	20.09	19.67	19.89	8,806,100	+0.16(+0.83%)
Nov 29, 2016	19.42	19.78	19.37	19.73	8,166,586	+0.27(+1.40%)
Nov 28, 2016	19.42	19.52	19.29	19.45	5,298,240	-0.00(-0.02%)
Nov 25, 2016	19.39	19.46	19.31	19.46	1,283,048	+0.05(+0.28%)
Nov 23, 2016		19.40	19.40	19.40	0	+0.13(+0.70%)
Nov 22, 2016	19.05	19.29	18.94	19.27	5,991,196	+0.28(+1.46%)
Nov 21, 2016	18.88	19.00	18.79	18.99	4,853,654	+0.19(+1.03%)
Nov 18, 2016	18.85	18.92	18.77	18.80	4,430,977	-0.07(-0.36%)
Nov 17, 2016	18.89	19.04	18.82	18.87	6,886,744	-0.05(-0.29%)
Nov 16, 2016	18.89	18.97	18.78	18.92	5,711,015	+0.00(+0.00%)
Nov 15, 2016	18.97	18.99	18.77	18.92	6,060,763	-0.00(-0.02%)
Nov 14, 2016	18.67	19.06	18.63	18.92	9,484,914	+0.34(+1.85%)
Nov 11, 2016	18.79	18.92	18.23	18.58	11,961,403	-0.27(-1.43%)
Nov 10, 2016	18.45	19.01	18.45	18.85	13,293,374	+0.56(+3.05%)
Nov 09, 2016	16.77	18.45	16.69	18.29	13,649,974	+1.25(+7.31%)
Nov 08, 2016	17.03	17.22	16.86	17.04	4,801,115	+0.00(+0.02%)
Nov 07, 2016	16.75	17.06	16.75	17.04	6,939,332	+0.49(+2.97%)
Nov 04, 2016	16.24	16.70	16.23	16.55	8,549,773	+0.35(+2.18%)
Nov 03, 2016	16.12	16.20	16.02	16.20	5,336,780	+0.15(+0.91%)
Nov 02, 2016	16.14	16.19	15.98	16.05	5,404,106	-0.06(-0.39%)