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

Fastenal Co (NQ: FAST )

67.51 +0.06 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Feb 29, 2008 7.244 7.349 7.005 7.036 11,462,499 -0.27(-3.69%)
Feb 28, 2008 7.455 7.571 7.214 7.306 8,595,958 -0.20(-2.63%)
Feb 27, 2008 7.493 7.554 7.394 7.503 6,518,229 -0.04(-0.53%)
Feb 26, 2008 7.450 7.607 7.386 7.543 7,640,030 +0.12(+1.61%)
Feb 25, 2008 7.268 7.445 7.140 7.424 7,044,923 +0.17(+2.39%)
Feb 22, 2008 7.240 7.263 7.062 7.251 6,957,831 +0.09(+1.26%)
Feb 21, 2008 7.484 7.484 7.142 7.161 11,923,216 -0.25(-3.43%)
Feb 20, 2008 7.157 7.415 7.112 7.415 11,501,246 +0.28(+3.85%)
Feb 19, 2008 7.213 7.282 7.091 7.140 5,875,817 +0.04(+0.56%)
Feb 18, 2008 7.168 7.218 7.034 7.100 6,951,671 +0.00(+0.00%)
Feb 15, 2008 7.168 7.218 7.034 7.100 6,951,671 -0.12(-1.70%)
Feb 14, 2008 7.491 7.491 7.176 7.223 7,527,379 -0.24(-3.16%)
Feb 13, 2008 7.282 7.509 7.109 7.458 12,213,252 +0.25(+3.48%)
Feb 12, 2008 7.273 7.372 7.136 7.207 9,231,864 -0.07(-0.90%)
Feb 11, 2008 7.045 7.277 6.972 7.273 9,105,772 +0.20(+2.79%)
Feb 08, 2008 7.053 7.162 6.970 7.076 10,538,233 +0.00(+0.05%)
Feb 07, 2008 6.749 7.147 6.749 7.072 17,640,718 +0.32(+4.79%)
Feb 06, 2008 6.962 7.026 6.747 6.749 7,294,172 -0.15(-2.16%)
Feb 05, 2008 6.912 7.043 6.792 6.898 12,204,208 -0.20(-2.78%)
Feb 04, 2008 7.251 7.271 7.031 7.095 9,495,191 -0.16(-2.17%)
Feb 01, 2008 6.965 7.275 6.924 7.252 10,738,849 +0.26(+3.71%)
Jan 31, 2008 6.891 7.076 6.749 6.993 17,963,214 +0.09(+1.28%)
Jan 30, 2008 6.948 7.071 6.811 6.905 12,408,747 -0.03(-0.40%)
Jan 29, 2008 6.979 7.008 6.777 6.932 12,428,574 -0.00(-0.05%)
Jan 28, 2008 6.719 6.936 6.671 6.936 14,199,573 +0.17(+2.59%)
Jan 25, 2008 7.078 7.116 6.728 6.761 14,796,339 -0.20(-2.81%)
Jan 24, 2008 6.882 7.104 6.806 6.957 18,949,740 +0.04(+0.58%)
Jan 23, 2008 6.359 6.972 6.359 6.917 23,060,856 +0.37(+5.57%)
Jan 22, 2008 5.662 6.626 5.584 6.552 52,949,760 +0.74(+12.65%)
Jan 21, 2008 5.802 5.961 5.598 5.816 30,502,306 +0.00(+0.00%)
Jan 18, 2008 5.802 5.961 5.598 5.816 30,502,306 +0.08(+1.45%)
Jan 17, 2008 6.096 6.180 5.719 5.733 19,165,356 -0.35(-5.72%)
Jan 16, 2008 6.147 6.249 6.077 6.081 13,036,396 -0.08(-1.35%)
Jan 15, 2008 6.162 6.256 6.152 6.164 11,568,418 -0.08(-1.27%)
Jan 14, 2008 6.045 6.276 5.998 6.244 12,350,717 +0.24(+4.01%)
Jan 11, 2008 6.211 6.266 5.998 6.003 13,736,093 -0.23(-3.75%)
Jan 10, 2008 6.230 6.316 6.065 6.237 15,406,940 -0.03(-0.55%)
Jan 09, 2008 6.164 6.273 6.043 6.271 12,002,530 +0.10(+1.63%)
Jan 08, 2008 6.522 6.522 6.164 6.171 12,077,047 -0.29(-4.47%)
Jan 07, 2008 6.505 6.557 6.408 6.460 8,695,469 -0.04(-0.69%)
Jan 04, 2008 6.602 6.661 6.500 6.505 7,255,142 -0.16(-2.34%)
Jan 03, 2008 6.752 6.854 6.659 6.661 8,100,800 -0.08(-1.18%)
Jan 02, 2008 6.951 6.996 6.725 6.740 14,128,673 -0.25(-3.64%)
Jan 01, 2008 7.041 7.078 6.977 6.995 0 +0.00(+0.00%)
Dec 31, 2007 7.041 7.078 6.977 6.995 3,857,123 -0.06(-0.86%)
Dec 28, 2007 7.015 7.171 7.008 7.055 4,353,467 -0.00(-0.02%)
Dec 27, 2007 7.292 7.349 7.045 7.057 3,391,656 -0.26(-3.62%)
Dec 26, 2007 7.320 7.332 7.218 7.322 1,992,370 -0.05(-0.73%)
Dec 24, 2007 7.258 7.377 7.176 7.375 1,445,712 +0.12(+1.62%)
Dec 21, 2007 7.318 7.429 7.209 7.258 7,832,758 +0.06(+0.79%)
Dec 20, 2007 7.162 7.201 7.024 7.201 4,518,826 +0.09(+1.22%)
Dec 19, 2007 7.154 7.168 7.040 7.114 3,955,102 -0.01(-0.10%)
Dec 18, 2007 7.123 7.156 6.976 7.121 4,956,595 +0.11(+1.53%)
Dec 17, 2007 7.346 7.351 7.014 7.014 6,484,453 -0.35(-4.79%)
Dec 14, 2007 7.441 7.476 7.363 7.367 5,367,968 -0.16(-2.12%)
Dec 13, 2007 7.282 7.545 7.185 7.526 6,947,828 +0.26(+3.62%)
Dec 12, 2007 7.519 7.524 7.173 7.263 6,637,613 -0.04(-0.62%)
Dec 11, 2007 7.654 7.657 7.277 7.308 5,892,107 -0.32(-4.15%)
Dec 10, 2007 7.304 7.642 7.304 7.624 7,088,073 +0.25(+3.35%)
Dec 07, 2007 7.301 7.439 7.249 7.377 13,532,438 +0.06(+0.76%)
Dec 06, 2007 7.244 7.344 7.138 7.322 5,715,531 +0.09(+1.24%)
Dec 05, 2007 7.111 7.245 7.076 7.232 7,622,862 +0.28(+4.06%)
Dec 04, 2007 6.803 6.977 6.766 6.950 3,966,891 +0.03(+0.43%)
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.