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

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.