Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.801	5.847	5.789	5.847	70,602,552	+0.05(+0.82%)
Aug 30, 2005	5.905	5.921	5.789	5.800	13,194,725	-0.11(-1.78%)
Aug 29, 2005	5.844	5.910	5.794	5.905	11,711,148	+0.07(+1.24%)
Aug 26, 2005	5.895	5.913	5.820	5.833	10,695,850	-0.08(-1.27%)
Aug 25, 2005	5.900	5.927	5.856	5.908	16,721,331	+0.05(+0.79%)
Aug 24, 2005	5.939	5.994	5.847	5.862	18,233,916	-0.07(-1.25%)
Aug 23, 2005	5.955	6.030	5.892	5.936	17,815,366	-0.03(-0.58%)
Aug 22, 2005	5.983	6.030	5.867	5.971	16,493,407	+0.02(+0.37%)
Aug 19, 2005	5.940	6.033	5.919	5.949	14,769,473	-0.02(-0.36%)
Aug 18, 2005	5.972	5.997	5.893	5.970	16,791,780	-0.01(-0.24%)
Aug 17, 2005	5.989	6.036	5.935	5.984	21,300,530	-0.03(-0.55%)
Aug 16, 2005	6.100	6.147	5.998	6.017	21,445,572	-0.13(-2.06%)
Aug 15, 2005	6.121	6.211	6.049	6.144	18,283,646	+0.00(+0.06%)
Aug 12, 2005	6.129	6.171	6.089	6.140	15,507,117	-0.00(-0.08%)
Aug 11, 2005	6.171	6.274	6.096	6.145	18,938,410	-0.04(-0.62%)
Aug 10, 2005	6.279	6.342	6.168	6.183	14,728,032	-0.06(-0.90%)
Aug 09, 2005	6.244	6.340	6.207	6.239	11,885,199	+0.02(+0.25%)
Aug 08, 2005	6.295	6.302	6.203	6.224	18,557,154	-0.04(-0.66%)
Aug 05, 2005	6.244	6.322	6.236	6.265	13,372,920	+0.00(+0.00%)
Aug 04, 2005	6.250	6.276	6.211	6.265	30,027,946	-0.01(-0.11%)
Aug 03, 2005	6.279	6.371	6.252	6.272	22,626,634	-0.05(-0.73%)
Aug 02, 2005	6.330	6.382	6.255	6.318	13,886,785	+0.01(+0.12%)

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

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald