The closing price for Fastenal (FAST) in November 2005 was $2.58, on November 30, 2005. It was up 13% for the month. The latest price is $41.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $2.60 | $2.61 | $2.57 | $2.58 | 9,579,616 |
November 29 2005 | $2.62 | $2.65 | $2.59 | $2.59 | 12,678,520 |
November 28 2005 | $2.70 | $2.73 | $2.60 | $2.60 | 9,358,800 |
November 25 2005 | $2.64 | $2.67 | $2.62 | $2.67 | 1,770,176 |
November 23 2005 | $2.71 | $2.73 | $2.65 | $2.65 | 11,053,480 |
November 22 2005 | $2.68 | $2.71 | $2.66 | $2.71 | 10,153,144 |
November 21 2005 | $2.68 | $2.72 | $2.64 | $2.69 | 7,839,552 |
November 18 2005 | $2.67 | $2.71 | $2.64 | $2.68 | 13,762,168 |
November 17 2005 | $2.56 | $2.64 | $2.55 | $2.64 | 22,613,440 |
November 16 2005 | $2.54 | $2.58 | $2.53 | $2.56 | 5,554,752 |
November 15 2005 | $2.60 | $2.60 | $2.52 | $2.54 | 10,276,184 |
November 14 2005 | $2.57 | $2.61 | $2.56 | $2.57 | 10,200,128 |
November 11 2005 | $2.59 | $2.59 | $2.54 | $2.56 | 11,069,664 |
November 10 2005 | $2.51 | $2.60 | $2.49 | $2.59 | 30,401,280 |
November 09 2005 | $2.41 | $2.53 | $2.41 | $2.50 | 36,227,760 |
November 08 2005 | $2.44 | $2.45 | $2.41 | $2.42 | 14,495,488 |
November 07 2005 | $2.39 | $2.45 | $2.39 | $2.43 | 12,905,040 |
November 04 2005 | $2.42 | $2.42 | $2.37 | $2.38 | 13,458,672 |
November 03 2005 | $2.34 | $2.43 | $2.34 | $2.41 | 25,221,808 |
November 02 2005 | $2.28 | $2.38 | $2.28 | $2.34 | 14,979,232 |
November 01 2005 | $2.28 | $2.30 | $2.25 | $2.28 | 6,890,672 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
