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

Fastenal Co (NQ: FAST )

68.43 +0.34 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 9.761 9.812 9.452 9.499 6,401,098 -0.23(-2.41%)
Apr 29, 2010 9.603 9.758 9.489 9.734 6,633,715 +0.26(+2.73%)
Apr 28, 2010 9.503 9.575 9.407 9.475 6,180,134 +0.05(+0.50%)
Apr 27, 2010 9.720 9.763 9.400 9.428 8,494,981 -0.32(-3.24%)
Apr 26, 2010 9.758 9.839 9.706 9.744 5,693,706 -0.02(-0.18%)
Apr 23, 2010 9.673 9.807 9.589 9.761 5,801,785 +0.09(+0.88%)
Apr 22, 2010 9.374 9.703 9.374 9.676 10,244,674 +0.23(+2.45%)
Apr 21, 2010 9.414 9.466 9.277 9.445 8,809,446 +0.02(+0.22%)
Apr 20, 2010 9.539 9.553 9.353 9.424 12,225,257 -0.11(-1.11%)
Apr 19, 2010 9.416 9.539 9.318 9.530 7,709,991 +0.10(+1.01%)
Apr 16, 2010 9.525 9.591 9.379 9.435 10,095,050 -0.12(-1.24%)
Apr 15, 2010 9.259 9.582 9.228 9.553 16,627,015 +0.27(+2.94%)
Apr 14, 2010 9.204 9.280 9.115 9.280 8,521,765 +0.07(+0.81%)
Apr 13, 2010 9.414 9.544 9.141 9.206 18,751,200 +0.19(+2.12%)
Apr 12, 2010 8.895 9.040 8.858 9.014 11,075,735 +0.13(+1.47%)
Apr 09, 2010 8.874 8.888 8.808 8.884 5,521,761 +0.06(+0.67%)
Apr 08, 2010 8.941 8.990 8.077 8.825 10,953,914 -0.16(-1.76%)
Apr 07, 2010 8.669 9.143 8.669 8.983 19,690,908 +0.28(+3.27%)
Apr 06, 2010 8.622 8.703 8.611 8.698 6,903,641 +0.07(+0.76%)
Apr 05, 2010 8.490 8.644 8.460 8.632 4,901,163 +0.19(+2.31%)
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.