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 (%)
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.