| Fastenal Co. | |||
| 2010-12-23 | 59.40 | 59.47 | 287200 |
| 2010-12-22 | 59.90 | 59.60 | 420600 |
| 2010-12-21 | 59.88 | 59.87 | 699600 |
| 2010-12-20 | 59.90 | 59.59 | 585300 |
| 2010-12-17 | 59.53 | 59.54 | 1537900 |
| 2010-12-16 | 59.07 | 59.18 | 962000 |
| 2010-12-15 | 59.07 | 59.14 | 729900 |
| 2010-12-14 | 59.00 | 58.99 | 643000 |
| 2010-12-13 | 59.32 | 58.88 | 847600 |
| 2010-12-10 | 58.42 | 59.17 | 636800 |
| 2010-12-09 | 58.53 | 58.27 | 715700 |
| 2010-12-08 | 58.45 | 58.52 | 571900 |
| 2010-12-07 | 58.61 | 58.56 | 1272300 |
| 2010-12-06 | 57.89 | 57.86 | 983000 |
| 2010-12-03 | 56.78 | 57.78 | 1350400 |
| 2010-12-02 | 54.74 | 56.92 | 1052500 |
| 2010-12-01 | 54.33 | 54.94 | 1180000 |
| 2010-11-30 | 53.24 | 53.52 | 1019900 |
| 2010-11-29 | 53.50 | 53.98 | 716800 |
| 2010-11-26 | 53.46 | 54.02 | 456200 |
| 2010-11-24 | 52.92 | 53.99 | 967900 |
| 2010-11-23 | 52.28 | 52.65 | 844400 |
| 2010-11-22 | 52.05 | 52.87 | 749200 |
| 2010-11-19 | 52.10 | 52.47 | 840000 |
| 2010-11-18 | 52.09 | 52.03 | 1046600 |
| 2010-11-17 | 51.12 | 51.55 | 856500 |
| 2010-11-16 | 52.24 | 51.22 | 1149300 |
| 2010-11-15 | 52.64 | 52.64 | 738500 |
| 2010-11-12 | 53.07 | 52.33 | 739300 |
| 2010-11-11 | 52.91 | 53.36 | 547000 |
| 2010-11-10 | 52.99 | 53.44 | 507000 |
| 2010-11-09 | 53.17 | 53.00 | 679300 |
|
|
|||