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

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 5.764 6.029 5.697 5.996 0 +0.22(+3.84%)
Dec 30, 2008 5.626 5.779 5.526 5.774 8,391,970 +0.21(+3.77%)
Dec 29, 2008 5.781 5.798 5.469 5.564 8,041,562 -0.29(-4.94%)
Dec 26, 2008 5.812 5.908 5.765 5.853 3,324,649 +0.04(+0.71%)
Dec 24, 2008 5.710 5.829 5.617 5.812 2,721,009 +0.10(+1.72%)
Dec 23, 2008 5.770 5.863 5.617 5.714 7,328,214 -0.02(-0.42%)
Dec 22, 2008 5.843 5.973 5.583 5.738 9,444,875 -0.10(-1.80%)
Dec 19, 2008 6.054 6.061 5.767 5.843 13,002,157 +0.01(+0.18%)
Dec 18, 2008 5.704 5.946 5.704 5.832 12,939,489 -0.04(-0.64%)
Dec 17, 2008 5.846 5.973 5.786 5.870 15,201,254 -0.06(-1.04%)
Dec 16, 2008 5.545 5.992 5.545 5.932 20,844,822 +0.39(+6.98%)
Dec 15, 2008 5.617 5.633 5.447 5.545 12,747,699 +0.06(+1.03%)
Dec 12, 2008 5.390 5.624 5.304 5.488 17,093,314 -0.02(-0.31%)
Dec 11, 2008 5.903 5.903 5.354 5.506 17,995,766 -0.46(-7.70%)
Dec 10, 2008 6.223 6.318 5.896 5.965 15,244,253 -0.18(-2.94%)
Dec 09, 2008 6.156 6.254 6.006 6.146 13,860,546 -0.11(-1.73%)
Dec 08, 2008 6.120 6.383 6.120 6.254 11,552,689 +0.15(+2.42%)
Dec 05, 2008 5.593 6.154 5.524 6.106 10,657,212 +0.46(+8.17%)
Dec 04, 2008 5.636 5.855 5.549 5.645 14,141,119 -0.10(-1.83%)
Dec 03, 2008 5.505 5.781 5.175 5.750 31,031,496 -0.05(-0.86%)
Dec 02, 2008 5.915 6.080 5.507 5.800 22,197,374 -0.03(-0.47%)
Dec 01, 2008 6.392 6.452 5.826 5.827 13,425,068 -0.80(-12.05%)
Nov 28, 2008 6.543 6.644 6.441 6.626 3,524,094 +0.03(+0.50%)
Nov 26, 2008 6.318 6.694 6.287 6.593 14,459,245 +0.15(+2.41%)
Nov 25, 2008 6.498 6.605 6.242 6.438 13,151,470 +0.01(+0.11%)
Nov 24, 2008 6.280 6.507 6.166 6.431 15,529,017 +0.31(+5.03%)
Nov 21, 2008 5.617 6.125 5.523 6.123 15,725,689 +0.56(+10.05%)
Nov 20, 2008 5.549 5.965 5.511 5.564 18,102,312 -0.02(-0.31%)
Nov 19, 2008 5.872 5.930 5.569 5.581 12,379,912 -0.31(-5.31%)
Nov 18, 2008 5.667 5.913 5.538 5.894 17,366,192 +0.22(+3.94%)
Nov 17, 2008 5.697 5.993 5.616 5.671 10,304,775 -0.06(-1.08%)
Nov 14, 2008 6.168 6.263 5.722 5.733 16,202,917 -0.55(-8.69%)
Nov 13, 2008 5.619 6.292 5.428 6.278 23,681,008 +0.61(+10.68%)
Nov 12, 2008 5.932 6.023 5.650 5.672 25,528,504 -0.52(-8.37%)
Nov 11, 2008 6.194 6.342 5.863 6.190 15,668,281 -0.01(-0.17%)
Nov 10, 2008 6.464 6.505 6.046 6.201 9,959,679 -0.07(-1.15%)
Nov 07, 2008 6.090 6.312 6.042 6.273 10,145,645 +0.28(+4.65%)
Nov 06, 2008 6.338 6.510 5.965 5.994 16,368,917 -0.36(-5.63%)
Nov 05, 2008 6.839 6.877 6.342 6.352 19,929,942 -0.84(-11.74%)
Nov 04, 2008 7.128 7.309 6.992 7.197 9,839,846 +0.10(+1.38%)
Nov 03, 2008 7.111 7.186 6.963 7.099 12,549,789 +0.17(+2.48%)
Oct 31, 2008 6.903 7.037 6.744 6.927 15,598,632 +0.08(+1.10%)
Oct 30, 2008 6.882 7.052 6.629 6.851 14,287,956 +0.12(+1.79%)
Oct 29, 2008 6.292 7.073 6.183 6.731 25,253,216 +0.50(+8.04%)
Oct 28, 2008 5.666 6.244 5.493 6.230 16,586,170 +0.75(+13.62%)
Oct 27, 2008 5.504 5.786 5.423 5.483 16,363,645 -0.01(-0.19%)
Oct 24, 2008 5.497 5.808 5.464 5.493 17,952,394 -0.47(-7.96%)
Oct 23, 2008 6.004 6.029 5.616 5.968 28,247,224 +0.01(+0.17%)
Oct 22, 2008 6.237 6.349 5.746 5.958 21,880,010 -0.45(-7.03%)
Oct 21, 2008 6.732 6.923 6.395 6.409 16,634,802 -0.42(-6.22%)
Oct 20, 2008 6.708 6.837 6.479 6.834 11,778,963 +0.33(+5.02%)
Oct 17, 2008 6.247 6.761 6.204 6.507 19,090,944 +0.15(+2.41%)
Oct 16, 2008 6.091 6.390 5.779 6.354 23,103,314 +0.30(+4.88%)
Oct 15, 2008 6.541 6.710 5.960 6.058 14,251,774 -0.74(-10.88%)
Oct 14, 2008 7.364 7.482 6.553 6.798 22,142,606 -0.17(-2.37%)
Oct 13, 2008 6.804 7.032 6.443 6.963 24,529,406 +0.56(+8.73%)
Oct 10, 2008 6.106 6.614 5.807 6.404 34,762,684 +0.18(+2.82%)
Oct 09, 2008 6.385 6.696 6.207 6.228 20,847,088 -0.11(-1.76%)
Oct 08, 2008 6.256 6.646 5.991 6.340 35,722,200 -0.02(-0.30%)
Oct 07, 2008 6.925 7.104 6.359 6.359 27,441,432 -0.60(-8.56%)
Oct 06, 2008 6.889 7.042 6.390 6.954 33,248,832 -0.26(-3.67%)
Oct 03, 2008 7.592 7.752 7.155 7.219 28,554,256 -0.15(-2.08%)
Oct 02, 2008 7.691 7.704 7.214 7.372 33,775,956 -0.41(-5.30%)
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.