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 (%)
Nov 30, 2005 6.882 6.896 6.796 6.830 6,993,865 -0.03(-0.48%)
Nov 29, 2005 6.920 7.002 6.854 6.863 8,893,220 -0.01(-0.20%)
Nov 28, 2005 7.131 7.219 6.868 6.877 6,799,559 -0.20(-2.84%)
Nov 25, 2005 6.997 7.078 6.939 7.078 1,286,106 +0.06(+0.78%)
Nov 23, 2005 7.159 7.212 7.009 7.023 8,043,707 -0.14(-1.99%)
Nov 22, 2005 7.087 7.183 7.030 7.166 7,376,683 +0.06(+0.82%)
Nov 21, 2005 7.100 7.211 6.980 7.107 5,695,762 +0.02(+0.29%)
Nov 18, 2005 7.066 7.159 6.987 7.087 10,002,719 +0.10(+1.43%)
Nov 17, 2005 6.822 6.994 6.755 6.987 16,429,609 +0.20(+2.99%)
Nov 16, 2005 6.722 6.839 6.694 6.784 4,115,388 +0.06(+0.82%)
Nov 15, 2005 6.856 6.882 6.679 6.729 7,470,959 -0.08(-1.24%)
Nov 14, 2005 6.806 6.916 6.761 6.813 7,410,819 +0.04(+0.52%)
Nov 11, 2005 6.858 6.858 6.716 6.778 32,172,434 -0.06(-0.93%)
Nov 10, 2005 6.631 6.877 6.598 6.841 88,347,480 +0.23(+3.54%)
Nov 09, 2005 6.378 6.706 6.371 6.607 105,282,304 +0.20(+3.07%)
Nov 08, 2005 6.454 6.472 6.386 6.410 42,123,148 -0.03(-0.44%)
Nov 07, 2005 6.337 6.470 6.314 6.439 37,533,732 +0.14(+2.27%)
Nov 04, 2005 6.398 6.409 6.260 6.296 39,110,036 -0.08(-1.29%)
Nov 03, 2005 6.198 6.424 6.196 6.379 73,300,512 +0.18(+2.97%)
Nov 02, 2005 6.045 6.292 6.040 6.195 42,750,880 +0.17(+2.83%)
Nov 01, 2005 6.043 6.090 5.964 6.024 19,431,796 -0.01(-0.14%)
Oct 31, 2005 5.919 6.069 5.893 6.033 23,816,622 +0.13(+2.16%)
Oct 28, 2005 5.858 5.984 5.845 5.906 24,927,940 +0.09(+1.52%)
Oct 27, 2005 5.980 5.980 5.815 5.817 32,539,772 -0.16(-2.66%)
Oct 26, 2005 6.019 6.057 5.930 5.976 21,928,776 -0.05(-0.87%)
Oct 25, 2005 5.939 6.030 5.911 6.029 29,433,662 +0.09(+1.51%)
Oct 24, 2005 5.918 5.939 5.872 5.939 30,814,672 +0.04(+0.60%)
Oct 21, 2005 5.977 5.977 5.853 5.904 32,009,688 -0.01(-0.10%)
Oct 20, 2005 6.000 6.019 5.894 5.910 49,865,180 -0.08(-1.41%)
Oct 19, 2005 5.824 5.994 5.816 5.994 55,607,764 +0.15(+2.56%)
Oct 18, 2005 5.828 5.863 5.785 5.844 44,178,392 +0.03(+0.58%)
Oct 17, 2005 5.769 5.817 5.721 5.811 40,467,796 +0.06(+0.96%)
Oct 14, 2005 5.724 5.772 5.683 5.756 82,465,400 +0.00(+0.03%)
Oct 13, 2005 5.641 5.778 5.641 5.754 66,586,104 +0.07(+1.18%)
Oct 12, 2005 5.631 5.734 5.534 5.687 180,293,968 +0.41(+7.86%)
Oct 11, 2005 5.259 5.352 5.245 5.272 36,436,360 +0.00(+0.02%)
Oct 10, 2005 5.318 5.332 5.258 5.272 17,274,258 -0.02(-0.45%)
Oct 07, 2005 5.287 5.348 5.263 5.296 10,350,605 +0.01(+0.15%)
Oct 06, 2005 5.328 5.394 5.235 5.288 27,587,664 -0.05(-0.85%)
Oct 05, 2005 5.407 5.414 5.325 5.333 24,714,046 -0.07(-1.37%)
Oct 04, 2005 5.350 5.458 5.344 5.407 26,625,142 +0.06(+1.13%)
Oct 03, 2005 5.283 5.360 5.258 5.347 31,851,592 +0.09(+1.75%)
Sep 30, 2005 5.200 5.257 5.145 5.255 15,232,966 +0.02(+0.46%)
Sep 29, 2005 5.155 5.247 5.061 5.231 19,617,790 +0.07(+1.43%)
Sep 28, 2005 5.185 5.232 5.098 5.157 11,922,260 -0.02(-0.43%)
Sep 27, 2005 5.228 5.247 5.143 5.179 19,036,558 -0.02(-0.43%)
Sep 26, 2005 5.178 5.242 5.176 5.202 14,010,051 +0.05(+0.90%)
Sep 23, 2005 5.106 5.245 5.023 5.155 21,686,982 +0.02(+0.44%)
Sep 22, 2005 5.039 5.154 4.963 5.133 24,146,762 +0.08(+1.55%)
Sep 21, 2005 5.234 5.234 5.026 5.055 32,274,730 -0.19(-3.67%)
Sep 20, 2005 5.307 5.353 5.232 5.247 17,297,508 -0.06(-1.07%)
Sep 19, 2005 5.357 5.357 5.247 5.304 17,715,996 -0.03(-0.60%)
Sep 16, 2005 5.372 5.398 5.306 5.336 46,294,080 -0.04(-0.72%)
Sep 15, 2005 5.417 5.439 5.375 5.375 21,319,642 -0.05(-0.90%)
Sep 14, 2005 5.479 5.490 5.417 5.424 20,557,064 -0.02(-0.30%)
Sep 13, 2005 5.432 5.475 5.404 5.440 22,463,510 -0.02(-0.36%)
Sep 12, 2005 5.364 5.487 5.318 5.460 19,654,990 +0.08(+1.55%)
Sep 09, 2005 5.367 5.408 5.330 5.377 14,735,430 +0.01(+0.21%)
Sep 08, 2005 5.364 5.398 5.328 5.365 23,732,924 -0.02(-0.34%)
Sep 07, 2005 5.369 5.413 5.358 5.383 24,918,640 +0.02(+0.37%)
Sep 06, 2005 5.286 5.412 5.282 5.364 25,569,622 +0.07(+1.25%)
Sep 02, 2005 5.313 5.358 5.287 5.297 19,808,436 +0.02(+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.