Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	6.851	7.035	6.710	6.952	18,067,590	+0.09(+1.28%)
Jan 30, 2008	6.908	7.030	6.772	6.865	12,480,849	-0.03(-0.40%)
Jan 29, 2008	6.939	6.968	6.737	6.892	12,500,791	-0.00(-0.05%)
Jan 28, 2008	6.681	6.896	6.632	6.896	14,282,080	+0.17(+2.59%)
Jan 25, 2008	7.037	7.075	6.689	6.722	14,882,314	-0.19(-2.81%)
Jan 24, 2008	6.842	7.063	6.767	6.916	19,059,848	+0.04(+0.58%)
Jan 23, 2008	6.323	6.932	6.323	6.877	23,194,852	+0.36(+5.57%)
Jan 22, 2008	5.629	6.588	5.552	6.514	53,257,428	+0.73(+12.64%)
Jan 21, 2008	5.769	5.927	5.566	5.783	30,679,540	+0.00(+0.00%)
Jan 18, 2008	5.769	5.927	5.566	5.783	30,679,540	+0.08(+1.45%)
Jan 17, 2008	6.061	6.144	5.686	5.700	19,276,718	-0.35(-5.72%)
Jan 16, 2008	6.111	6.213	6.042	6.046	13,112,144	-0.08(-1.35%)
Jan 15, 2008	6.127	6.220	6.116	6.128	11,635,637	-0.08(-1.27%)
Jan 14, 2008	6.010	6.240	5.963	6.207	12,422,481	+0.24(+4.01%)
Jan 11, 2008	6.175	6.230	5.963	5.968	13,815,907	-0.23(-3.75%)
Jan 10, 2008	6.194	6.280	6.030	6.201	15,496,462	-0.03(-0.55%)
Jan 09, 2008	6.128	6.237	6.008	6.235	12,072,271	+0.10(+1.63%)
Jan 08, 2008	6.484	6.484	6.128	6.135	12,147,221	-0.29(-4.47%)
Jan 07, 2008	6.467	6.519	6.371	6.423	8,745,994	-0.04(-0.69%)
Jan 04, 2008	6.564	6.622	6.462	6.467	7,297,298	-0.15(-2.34%)
Jan 03, 2008	6.713	6.815	6.620	6.622	8,147,870	-0.08(-1.18%)
Jan 02, 2008	6.911	6.956	6.686	6.701	14,210,768	-0.25(-3.64%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

The Evening Leader