The closing price for Fastenal (FAST) in November 2005 was $3.13, on November 30, 2005. It was up 13% for the month. The latest price is $50.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $3.16 | $3.16 | $3.12 | $3.13 | 9,694,400 |
November 29 2005 | $3.17 | $3.21 | $3.14 | $3.15 | 12,679,200 |
November 28 2005 | $3.27 | $3.31 | $3.15 | $3.15 | 9,359,200 |
November 25 2005 | $3.21 | $3.25 | $3.18 | $3.25 | 1,770,400 |
November 23 2005 | $3.28 | $3.31 | $3.21 | $3.22 | 11,072,000 |
November 22 2005 | $3.25 | $3.29 | $3.22 | $3.29 | 10,153,600 |
November 21 2005 | $3.26 | $3.31 | $3.20 | $3.26 | 7,840,000 |
November 18 2005 | $3.24 | $3.28 | $3.20 | $3.25 | 13,768,000 |
November 17 2005 | $3.13 | $3.21 | $3.10 | $3.20 | 22,612,800 |
November 16 2005 | $3.08 | $3.14 | $3.07 | $3.11 | 5,664,000 |
November 15 2005 | $3.14 | $3.16 | $3.06 | $3.09 | 10,283,200 |
November 14 2005 | $3.12 | $3.17 | $3.10 | $3.12 | 10,200,800 |
November 11 2005 | $3.15 | $3.15 | $3.08 | $3.11 | 11,070,400 |
November 10 2005 | $3.04 | $3.15 | $3.03 | $3.14 | 30,400,000 |
November 09 2005 | $2.92 | $3.08 | $2.92 | $3.03 | 36,227,200 |
November 08 2005 | $2.96 | $2.97 | $2.93 | $2.94 | 14,494,400 |
November 07 2005 | $2.91 | $2.97 | $2.90 | $2.95 | 12,915,200 |
November 04 2005 | $2.93 | $2.94 | $2.87 | $2.89 | 13,457,600 |
November 03 2005 | $2.84 | $2.95 | $2.84 | $2.93 | 25,222,400 |
November 02 2005 | $2.77 | $2.89 | $2.77 | $2.84 | 14,710,400 |
November 01 2005 | $2.77 | $2.79 | $2.74 | $2.76 | 6,686,400 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
