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

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 7.235 7.164 7.164 7.164 10,504,051 -0.06(-0.83%)
Dec 30, 2009 7.183 7.257 7.183 7.224 4,793,042 +0.00(+0.02%)
Dec 29, 2009 7.272 7.274 7.195 7.223 6,604,358 -0.04(-0.50%)
Dec 28, 2009 7.223 7.271 7.185 7.259 5,825,732 +0.08(+1.15%)
Dec 24, 2009 6.841 7.192 6.841 7.176 1,535,880 +0.03(+0.48%)
Dec 23, 2009 7.061 7.164 7.035 7.142 5,926,209 +0.07(+1.05%)
Dec 22, 2009 7.051 7.087 7.030 7.068 3,685,415 +0.04(+0.64%)
Dec 21, 2009 6.882 7.035 6.873 7.023 5,840,954 +0.15(+2.18%)
Dec 18, 2009 6.872 6.880 6.789 6.873 7,970,518 +0.04(+0.53%)
Dec 17, 2009 6.779 6.873 6.729 6.837 6,920,560 +0.01(+0.08%)
Dec 16, 2009 6.775 6.865 6.775 6.832 7,423,054 +0.07(+0.97%)
Dec 15, 2009 6.758 6.818 6.675 6.767 4,674,291 -0.01(-0.15%)
Dec 14, 2009 6.763 6.792 6.708 6.777 4,737,273 +0.07(+0.97%)
Dec 11, 2009 6.743 6.744 6.653 6.712 3,507,017 +0.03(+0.49%)
Dec 10, 2009 6.667 6.744 6.646 6.679 5,886,005 +0.03(+0.39%)
Dec 09, 2009 6.588 6.667 6.500 6.653 5,299,919 +0.04(+0.60%)
Dec 08, 2009 6.577 6.686 6.491 6.614 5,344,691 -0.04(-0.62%)
Dec 07, 2009 6.684 6.755 6.639 6.655 6,154,454 -0.04(-0.64%)
Dec 04, 2009 6.574 6.712 6.527 6.698 11,465,312 +0.19(+2.99%)
Dec 03, 2009 6.655 6.655 6.502 6.503 7,020,544 -0.07(-1.10%)
Dec 02, 2009 6.395 6.595 6.395 6.576 10,378,400 +0.18(+2.74%)
Dec 01, 2009 6.421 6.481 6.386 6.400 5,483,222 +0.02(+0.32%)
Nov 30, 2009 6.335 6.400 6.290 6.380 6,302,296 +0.01(+0.16%)
Nov 27, 2009 6.304 6.460 6.297 6.369 2,583,245 -0.13(-1.96%)
Nov 25, 2009 6.472 6.538 6.433 6.497 3,092,284 +0.06(+0.88%)
Nov 24, 2009 6.483 6.515 6.426 6.440 4,236,430 -0.04(-0.66%)
Nov 23, 2009 6.466 6.634 6.426 6.483 5,662,265 +0.12(+1.81%)
Nov 20, 2009 6.398 6.443 6.314 6.367 4,757,279 -0.05(-0.78%)
Nov 19, 2009 6.479 6.493 6.373 6.417 10,331,965 -0.10(-1.53%)
Nov 18, 2009 6.447 6.526 6.400 6.517 11,079,036 +0.04(+0.58%)
Nov 17, 2009 6.419 6.483 6.360 6.479 5,604,206 +0.04(+0.61%)
Nov 16, 2009 6.369 6.474 6.367 6.440 4,354,484 +0.09(+1.41%)
Nov 13, 2009 6.335 6.398 6.283 6.350 4,642,916 +0.03(+0.41%)
Nov 12, 2009 6.412 6.445 6.306 6.324 5,596,261 -0.08(-1.29%)
Nov 11, 2009 6.441 6.459 6.324 6.407 6,428,436 +0.02(+0.30%)
Nov 10, 2009 6.357 6.416 6.324 6.388 6,385,355 -0.02(-0.27%)
Nov 09, 2009 6.294 6.405 6.269 6.405 5,190,409 +0.14(+2.28%)
Nov 06, 2009 6.273 6.275 6.154 6.263 7,879,485 -0.02(-0.27%)
Nov 05, 2009 6.185 6.324 6.163 6.280 7,393,928 +0.15(+2.53%)
Nov 04, 2009 6.180 6.230 6.115 6.125 7,812,079 -0.03(-0.48%)
Nov 03, 2009 6.044 6.173 6.023 6.154 8,933,808 +0.09(+1.45%)
Nov 02, 2009 5.963 6.111 5.936 6.066 11,111,765 +0.13(+2.20%)
Oct 30, 2009 6.177 6.230 5.920 5.936 16,243,045 -0.27(-4.38%)
Oct 29, 2009 6.201 6.260 6.147 6.207 9,470,856 +0.05(+0.78%)
Oct 28, 2009 6.280 6.318 6.158 6.159 8,911,692 -0.12(-1.92%)
Oct 27, 2009 6.419 6.486 6.263 6.280 6,279,047 -0.12(-1.88%)
Oct 26, 2009 6.459 6.586 6.366 6.400 7,142,783 -0.07(-1.06%)
Oct 23, 2009 6.479 6.595 6.436 6.469 9,375,249 -0.10(-1.57%)
Oct 22, 2009 6.531 6.601 6.455 6.572 8,262,588 +0.05(+0.79%)
Oct 21, 2009 6.598 6.710 6.503 6.521 9,719,072 -0.08(-1.28%)
Oct 20, 2009 6.550 6.674 6.531 6.605 11,809,978 -0.10(-1.44%)
Oct 19, 2009 6.713 6.731 6.577 6.701 12,683,037 +0.03(+0.52%)
Oct 16, 2009 6.715 6.792 6.598 6.667 11,689,145 -0.13(-1.92%)
Oct 15, 2009 6.734 6.822 6.729 6.798 12,837,784 +0.02(+0.33%)
Oct 14, 2009 6.774 6.806 6.658 6.775 12,464,028 +0.06(+0.92%)
Oct 13, 2009 6.610 6.782 6.548 6.713 7,824,454 +0.10(+1.51%)
Oct 12, 2009 6.968 7.169 6.574 6.614 23,104,064 -0.16(-2.41%)
Oct 09, 2009 6.614 6.806 6.574 6.777 13,260,719 +0.18(+2.77%)
Oct 08, 2009 6.497 6.675 6.478 6.595 11,162,983 +0.13(+2.05%)
Oct 07, 2009 6.478 6.505 6.421 6.462 4,169,861 -0.04(-0.58%)
Oct 06, 2009 6.426 6.605 6.421 6.500 6,521,369 +0.08(+1.21%)
Oct 05, 2009 6.309 6.448 6.244 6.423 7,493,999 +0.12(+1.88%)
Oct 02, 2009 6.367 6.390 6.280 6.304 9,503,492 -0.07(-1.11%)
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.