Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.531 9.672 9.316 9.423 10,387,769 -0.10(-1.05%)
Apr 29, 2008 9.641 9.764 9.473 9.523 6,842,956 -0.15(-1.60%)
Apr 28, 2008 9.583 9.843 9.575 9.677 6,940,367 +0.12(+1.23%)
Apr 25, 2008 9.452 9.616 9.347 9.560 9,229,408 +0.11(+1.12%)
Apr 24, 2008 9.459 9.602 9.266 9.454 6,841,241 +0.03(+0.29%)
Apr 23, 2008 9.405 9.542 9.330 9.426 4,846,186 -0.02(-0.25%)
Apr 22, 2008 9.604 9.641 9.305 9.450 7,289,246 -0.22(-2.31%)
Apr 21, 2008 9.596 9.697 9.465 9.674 9,079,833 +0.02(+0.20%)
Apr 18, 2008 9.720 9.807 9.589 9.654 8,901,524 +0.11(+1.11%)
Apr 17, 2008 9.575 9.623 9.430 9.548 6,806,363 -0.08(-0.78%)
Apr 16, 2008 9.440 9.633 9.419 9.623 9,770,018 +0.22(+2.36%)
Apr 15, 2008 9.486 9.556 9.255 9.401 12,587,158 -0.03(-0.27%)
Apr 14, 2008 9.315 9.540 9.291 9.426 13,825,474 -0.17(-1.73%)
Apr 11, 2008 9.613 9.896 9.492 9.592 29,502,772 +0.37(+4.06%)
Apr 10, 2008 8.982 9.328 8.855 9.218 13,231,473 +0.18(+1.99%)
Apr 09, 2008 9.473 9.475 8.984 9.038 14,131,322 -0.40(-4.21%)
Apr 08, 2008 9.274 9.486 9.274 9.436 13,282,300 +0.13(+1.39%)
Apr 07, 2008 9.334 9.454 9.247 9.307 8,485,076 +0.06(+0.67%)
Apr 04, 2008 9.396 9.396 9.191 9.245 9,493,219 -0.08(-0.87%)
Apr 03, 2008 9.145 9.403 9.123 9.326 12,907,147 +0.12(+1.26%)
Apr 02, 2008 9.102 9.262 8.955 9.210 13,571,209 +0.11(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.