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 (%)
May 30, 2008 9.357 9.575 9.218 9.544 10,934,968 +0.20(+2.13%)
May 29, 2008 9.176 9.475 9.166 9.345 8,295,961 +0.17(+1.85%)
May 28, 2008 9.058 9.189 9.027 9.176 6,508,783 +0.19(+2.08%)
May 27, 2008 8.843 9.062 8.803 8.988 14,032,294 +0.20(+2.33%)
May 26, 2008 8.867 8.899 8.691 8.784 8,229,049 +0.00(+0.00%)
May 23, 2008 8.867 8.899 8.691 8.784 8,229,049 -0.12(-1.30%)
May 22, 2008 9.060 9.141 8.853 8.899 9,972,393 -0.19(-2.10%)
May 21, 2008 9.425 9.533 9.056 9.091 12,677,043 -0.30(-3.15%)
May 20, 2008 9.405 9.513 9.307 9.386 5,413,660 -0.04(-0.39%)
May 19, 2008 9.778 9.795 9.405 9.423 12,680,886 -0.40(-4.11%)
May 16, 2008 10.03 10.03 9.697 9.826 7,397,422 -0.15(-1.47%)
May 15, 2008 9.803 10.00 9.710 9.973 5,113,375 +0.17(+1.77%)
May 14, 2008 9.863 9.940 9.764 9.799 6,351,702 -0.01(-0.06%)
May 13, 2008 9.884 9.884 9.656 9.805 5,732,598 -0.05(-0.49%)
May 12, 2008 9.656 9.880 9.562 9.853 4,669,146 +0.24(+2.47%)
May 09, 2008 9.633 9.668 9.465 9.616 6,097,085 -0.13(-1.33%)
May 08, 2008 9.701 9.869 9.676 9.745 6,102,731 +0.11(+1.12%)
May 07, 2008 9.791 9.892 9.608 9.637 4,133,603 -0.14(-1.42%)
May 06, 2008 9.753 9.843 9.662 9.776 5,597,035 -0.09(-0.92%)
May 05, 2008 9.961 10.01 9.805 9.867 5,778,437 -0.13(-1.26%)
May 02, 2008 9.689 10.09 9.687 9.992 11,398,441 +0.39(+4.10%)
May 01, 2008 9.440 9.650 9.401 9.598 8,255,141 +0.18(+1.86%)
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%)
Apr 01, 2008 8.898 9.102 8.753 9.102 12,110,144 +0.24(+2.66%)
Mar 31, 2008 8.834 8.907 8.625 8.867 9,655,729 +0.03(+0.37%)
Mar 28, 2008 8.816 8.955 8.782 8.834 5,758,095 +0.01(+0.13%)
Mar 27, 2008 8.950 9.046 8.815 8.822 6,411,765 -0.11(-1.25%)
Mar 26, 2008 9.009 9.062 8.801 8.934 7,589,505 -0.13(-1.41%)
Mar 25, 2008 8.977 9.071 8.824 9.062 9,790,365 +0.05(+0.51%)
Mar 24, 2008 8.726 9.073 8.687 9.015 12,079,079 +0.30(+3.46%)
Mar 21, 2008 8.345 8.755 8.276 8.714 15,724,163 +0.00(+0.00%)
Mar 20, 2008 8.345 8.755 8.276 8.714 15,724,163 +0.38(+4.59%)
Mar 19, 2008 8.301 8.579 8.268 8.332 13,015,132 +0.09(+1.05%)
Mar 18, 2008 8.137 8.291 8.029 8.245 10,676,570 +0.16(+2.03%)
Mar 17, 2008 7.880 8.293 7.801 8.081 15,093,886 +0.01(+0.10%)
Mar 14, 2008 8.104 8.164 7.828 8.073 15,290,901 +0.01(+0.12%)
Mar 13, 2008 7.718 8.118 7.627 8.064 14,123,578 +0.24(+3.01%)
Mar 12, 2008 7.610 7.923 7.596 7.828 10,535,277 +0.22(+2.89%)
Mar 11, 2008 7.376 7.608 7.291 7.608 12,009,951 +0.33(+4.54%)
Mar 10, 2008 7.560 7.571 7.253 7.278 9,461,994 -0.30(-4.00%)
Mar 07, 2008 7.525 7.766 7.496 7.581 7,015,857 +0.00(+0.05%)
Mar 06, 2008 7.886 7.950 7.571 7.577 9,343,836 -0.38(-4.80%)
Mar 05, 2008 7.818 8.160 7.745 7.959 12,234,435 +0.14(+1.85%)
Mar 04, 2008 7.793 7.919 7.703 7.815 12,464,985 -0.04(-0.52%)
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.