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

Fastenal Co (NQ: FAST )

67.48 -0.03 (-0.04%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 24, 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 7.873 7.938 7.687 7.902 10,834,238 +0.03(+0.37%)
Mar 28, 2008 7.857 7.981 7.826 7.873 6,460,886 +0.01(+0.13%)
Mar 27, 2008 7.976 8.062 7.856 7.863 7,194,339 -0.10(-1.25%)
Mar 26, 2008 8.029 8.076 7.844 7.962 8,515,825 -0.11(-1.41%)
Mar 25, 2008 8.000 8.085 7.864 8.076 10,985,306 +0.04(+0.51%)
Mar 24, 2008 7.777 8.086 7.742 8.035 13,553,364 +0.27(+3.46%)
Mar 21, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.00(+0.00%)
Mar 20, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.34(+4.59%)
Mar 19, 2008 7.398 7.646 7.369 7.426 14,603,664 +0.08(+1.05%)
Mar 18, 2008 7.252 7.389 7.155 7.348 11,979,675 +0.15(+2.03%)
Mar 17, 2008 7.023 7.391 6.952 7.202 16,936,136 +0.01(+0.10%)
Mar 14, 2008 7.223 7.276 6.977 7.195 17,157,198 +0.01(+0.12%)
Mar 13, 2008 6.878 7.235 6.798 7.186 15,847,399 +0.21(+3.01%)
Mar 12, 2008 6.782 7.061 6.770 6.977 11,821,137 +0.20(+2.89%)
Mar 11, 2008 6.574 6.780 6.498 6.780 13,475,798 +0.29(+4.54%)
Mar 10, 2008 6.737 6.748 6.464 6.486 10,616,856 -0.27(-4.00%)
Mar 07, 2008 6.706 6.921 6.681 6.756 7,872,161 +0.00(+0.05%)
Mar 06, 2008 7.028 7.085 6.748 6.753 10,484,277 -0.34(-4.80%)
Mar 05, 2008 6.968 7.272 6.903 7.094 13,727,682 +0.13(+1.85%)
Mar 04, 2008 6.946 7.057 6.865 6.965 13,986,371 -0.04(-0.52%)
Mar 03, 2008 6.971 7.071 6.870 7.001 9,160,344 +0.01(+0.07%)
Feb 29, 2008 7.202 7.307 6.965 6.995 11,529,102 -0.27(-3.69%)
Feb 28, 2008 7.412 7.527 7.173 7.264 8,645,906 -0.20(-2.63%)
Feb 27, 2008 7.450 7.510 7.352 7.460 6,556,104 -0.04(-0.53%)
Feb 26, 2008 7.407 7.563 7.343 7.500 7,684,423 +0.12(+1.61%)
Feb 25, 2008 7.226 7.402 7.099 7.381 7,085,857 +0.17(+2.39%)
Feb 22, 2008 7.198 7.221 7.021 7.209 6,998,260 +0.09(+1.26%)
Feb 21, 2008 7.441 7.441 7.100 7.119 11,992,497 -0.25(-3.43%)
Feb 20, 2008 7.116 7.372 7.071 7.372 11,568,074 +0.27(+3.85%)
Feb 19, 2008 7.171 7.240 7.051 7.099 5,909,958 +0.04(+0.56%)
Feb 18, 2008 7.126 7.176 6.994 7.059 6,992,064 +0.00(+0.00%)
Feb 15, 2008 7.126 7.176 6.994 7.059 6,992,064 -0.12(-1.70%)
Feb 14, 2008 7.448 7.448 7.135 7.181 7,571,117 -0.23(-3.16%)
Feb 13, 2008 7.240 7.465 7.068 7.415 12,284,218 +0.25(+3.48%)
Feb 12, 2008 7.231 7.329 7.095 7.166 9,285,506 -0.07(-0.90%)
Feb 11, 2008 7.004 7.235 6.932 7.231 9,158,681 +0.20(+2.79%)
Feb 08, 2008 7.013 7.121 6.930 7.035 10,599,466 +0.00(+0.05%)
Feb 07, 2008 6.710 7.106 6.710 7.032 17,743,220 +0.32(+4.79%)
Feb 06, 2008 6.921 6.985 6.708 6.710 7,336,555 -0.15(-2.16%)
Feb 05, 2008 6.872 7.002 6.753 6.858 12,275,121 -0.20(-2.78%)
Feb 04, 2008 7.209 7.229 6.990 7.054 9,550,363 -0.16(-2.17%)
Feb 01, 2008 6.925 7.233 6.884 7.211 10,801,247 +0.26(+3.71%)
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.