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

Fastenal Co (NQ: FAST )

67.74 +0.23 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 27, 2009 5.144 5.244 5.060 5.182 13,224,514 +0.01(+0.10%)
Feb 26, 2009 5.359 5.392 5.170 5.177 9,966,334 -0.07(-1.38%)
Feb 25, 2009 5.354 5.414 5.228 5.249 19,883,414 -0.12(-2.21%)
Feb 24, 2009 5.156 5.377 5.139 5.368 17,978,376 +0.26(+5.12%)
Feb 23, 2009 5.549 5.580 5.089 5.106 17,606,932 -0.43(-7.80%)
Feb 20, 2009 5.616 5.626 5.463 5.538 14,447,010 -0.03(-0.62%)
Feb 19, 2009 5.881 6.010 5.573 5.573 13,018,507 -0.29(-4.96%)
Feb 18, 2009 5.698 5.917 5.671 5.863 13,087,907 +0.21(+3.68%)
Feb 17, 2009 5.829 5.829 5.562 5.655 9,679,588 -0.28(-4.70%)
Feb 13, 2009 6.087 6.168 5.934 5.934 6,227,707 -0.15(-2.46%)
Feb 12, 2009 5.891 6.106 5.822 6.084 7,847,122 +0.14(+2.29%)
Feb 11, 2009 6.245 6.254 5.889 5.948 11,884,864 -0.25(-3.97%)
Feb 10, 2009 6.452 6.514 6.118 6.194 8,543,306 -0.26(-4.08%)
Feb 09, 2009 6.319 6.490 6.228 6.457 6,943,478 +0.07(+1.08%)
Feb 06, 2009 5.980 6.388 5.960 6.388 14,131,546 +0.43(+7.16%)
Feb 05, 2009 5.779 5.994 5.715 5.961 13,826,730 +0.07(+1.23%)
Feb 04, 2009 5.958 5.967 5.770 5.889 24,454,450 -0.22(-3.52%)
Feb 03, 2009 5.882 6.128 5.789 6.104 9,488,369 +0.20(+3.35%)
Feb 02, 2009 5.800 5.968 5.767 5.906 7,677,309 +0.03(+0.44%)
Jan 30, 2009 5.996 6.073 5.777 5.881 13,438,652 -0.10(-1.67%)
Jan 29, 2009 6.101 6.202 5.930 5.980 11,021,808 -0.17(-2.82%)
Jan 28, 2009 5.917 6.220 5.915 6.154 14,272,292 +0.20(+3.44%)
Jan 27, 2009 5.598 5.980 5.592 5.949 18,212,032 +0.34(+6.07%)
Jan 26, 2009 5.564 5.733 5.533 5.609 11,812,611 +0.02(+0.40%)
Jan 23, 2009 5.461 5.684 5.425 5.586 7,880,874 +0.04(+0.71%)
Jan 22, 2009 5.503 5.651 5.404 5.547 12,648,308 -0.01(-0.15%)
Jan 21, 2009 5.607 5.664 5.337 5.555 20,822,328 -0.10(-1.85%)
Jan 20, 2009 5.808 6.013 5.604 5.660 20,646,382 -0.04(-0.75%)
Jan 16, 2009 5.791 5.803 5.614 5.703 19,035,518 -0.01(-0.15%)
Jan 15, 2009 5.624 5.857 5.461 5.712 15,750,287 +0.26(+4.76%)
Jan 14, 2009 5.549 5.574 5.413 5.452 10,649,179 -0.19(-3.41%)
Jan 13, 2009 5.574 5.707 5.523 5.645 9,534,455 +0.03(+0.58%)
Jan 12, 2009 5.719 5.734 5.557 5.612 9,929,554 -0.07(-1.24%)
Jan 09, 2009 5.514 5.807 5.506 5.683 12,693,412 -0.10(-1.67%)
Jan 08, 2009 5.875 5.903 5.695 5.779 16,034,318 -0.27(-4.47%)
Jan 07, 2009 6.123 6.135 5.939 6.049 9,521,946 -0.15(-2.44%)
Jan 06, 2009 6.225 6.250 6.054 6.201 11,493,682 -0.06(-0.99%)
Jan 05, 2009 6.146 6.331 6.084 6.263 9,826,431 -0.02(-0.30%)
Jan 02, 2009 6.035 6.328 5.850 6.281 12,634,870 +0.29(+4.76%)
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.