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

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 8.300 8.497 8.086 8.497 13,498,449 +0.44(+5.42%)
Sep 29, 2008 8.511 8.654 7.985 8.060 18,503,136 -0.61(-7.01%)
Sep 26, 2008 8.680 8.762 8.527 8.668 17,730,602 -0.24(-2.65%)
Sep 25, 2008 8.903 9.086 8.773 8.903 11,378,772 +0.04(+0.41%)
Sep 24, 2008 9.094 9.117 8.699 8.867 11,973,211 -0.10(-1.07%)
Sep 23, 2008 8.996 9.277 8.950 8.964 11,616,683 -0.05(-0.57%)
Sep 22, 2008 9.196 9.205 8.972 9.015 9,816,597 -0.21(-2.28%)
Sep 19, 2008 9.602 9.717 8.473 9.225 29,609,258 -0.10(-1.03%)
Sep 18, 2008 9.351 9.406 8.898 9.322 25,917,810 +0.03(+0.31%)
Sep 17, 2008 9.471 9.590 9.292 9.292 20,284,390 -0.25(-2.60%)
Sep 16, 2008 8.976 9.609 8.976 9.540 23,809,566 +0.45(+4.98%)
Sep 15, 2008 8.878 9.291 8.847 9.088 18,708,840 -0.13(-1.40%)
Sep 12, 2008 9.189 9.291 9.117 9.217 110,247,104 -0.07(-0.78%)
Sep 11, 2008 8.969 9.299 8.895 9.289 12,643,629 +0.24(+2.68%)
Sep 10, 2008 9.248 9.297 8.960 9.046 26,292,530 +0.07(+0.77%)
Sep 09, 2008 9.046 9.327 8.957 8.977 20,458,854 -0.06(-0.70%)
Sep 08, 2008 8.912 9.108 8.761 9.041 10,010,380 +0.29(+3.34%)
Sep 05, 2008 8.709 8.783 8.535 8.749 7,163,772 +0.02(+0.24%)
Sep 04, 2008 8.967 9.022 8.566 8.728 11,212,836 -0.27(-2.98%)
Sep 03, 2008 8.996 9.115 8.914 8.996 6,877,340 +0.05(+0.52%)
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.