Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.903	7.037	6.744	6.927	15,598,632	+0.08(+1.10%)
Oct 30, 2008	6.882	7.052	6.629	6.851	14,287,956	+0.12(+1.79%)
Oct 29, 2008	6.292	7.073	6.183	6.731	25,253,216	+0.50(+8.04%)
Oct 28, 2008	5.666	6.244	5.493	6.230	16,586,170	+0.75(+13.62%)
Oct 27, 2008	5.504	5.786	5.423	5.483	16,363,645	-0.01(-0.19%)
Oct 24, 2008	5.497	5.808	5.464	5.493	17,952,394	-0.47(-7.96%)
Oct 23, 2008	6.004	6.029	5.616	5.968	28,247,224	+0.01(+0.17%)
Oct 22, 2008	6.237	6.349	5.746	5.958	21,880,010	-0.45(-7.03%)
Oct 21, 2008	6.732	6.923	6.395	6.409	16,634,802	-0.42(-6.22%)
Oct 20, 2008	6.708	6.837	6.479	6.834	11,778,963	+0.33(+5.02%)
Oct 17, 2008	6.247	6.761	6.204	6.507	19,090,944	+0.15(+2.41%)
Oct 16, 2008	6.091	6.390	5.779	6.354	23,103,314	+0.30(+4.88%)
Oct 15, 2008	6.541	6.710	5.960	6.058	14,251,774	-0.74(-10.88%)
Oct 14, 2008	7.364	7.482	6.553	6.798	22,142,606	-0.17(-2.37%)
Oct 13, 2008	6.804	7.032	6.443	6.963	24,529,406	+0.56(+8.73%)
Oct 10, 2008	6.106	6.614	5.807	6.404	34,762,684	+0.18(+2.82%)
Oct 09, 2008	6.385	6.696	6.207	6.228	20,847,088	-0.11(-1.76%)
Oct 08, 2008	6.256	6.646	5.991	6.340	35,722,200	-0.02(-0.30%)
Oct 07, 2008	6.925	7.104	6.359	6.359	27,441,432	-0.60(-8.56%)
Oct 06, 2008	6.889	7.042	6.390	6.954	33,248,832	-0.26(-3.67%)
Oct 03, 2008	7.592	7.752	7.155	7.219	28,554,256	-0.15(-2.08%)
Oct 02, 2008	7.691	7.704	7.214	7.372	33,775,956	-0.41(-5.30%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald