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

Fastenal Co (NQ: FAST )

66.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2009 6.509 6.937 6.509 6.600 11,480,686 +0.02(+0.31%)
Apr 29, 2009 6.318 6.686 6.306 6.579 9,711,196 +0.30(+4.77%)
Apr 28, 2009 6.321 6.383 6.214 6.280 5,758,866 -0.05(-0.79%)
Apr 27, 2009 6.337 6.469 6.257 6.330 9,229,342 -0.10(-1.50%)
Apr 24, 2009 6.089 6.454 6.027 6.426 15,169,396 +0.34(+5.63%)
Apr 23, 2009 6.078 6.115 5.915 6.084 13,064,837 -0.05(-0.76%)
Apr 22, 2009 6.004 6.271 5.979 6.130 14,182,613 +0.07(+1.16%)
Apr 21, 2009 5.891 6.089 5.869 6.060 9,054,919 +0.14(+2.32%)
Apr 20, 2009 6.022 6.023 5.903 5.922 9,476,139 -0.21(-3.45%)
Apr 17, 2009 6.152 6.199 6.066 6.134 11,885,608 -0.02(-0.31%)
Apr 16, 2009 6.146 6.175 5.965 6.152 10,410,350 +0.09(+1.42%)
Apr 15, 2009 5.936 6.089 5.917 6.066 10,758,050 +0.05(+0.86%)
Apr 14, 2009 6.376 6.426 5.965 6.015 27,923,180 -0.55(-8.43%)
Apr 13, 2009 6.548 6.658 6.350 6.569 12,076,741 -0.04(-0.65%)
Apr 09, 2009 6.340 6.632 6.304 6.612 17,593,430 +0.36(+5.84%)
Apr 08, 2009 6.197 6.292 6.056 6.247 11,529,724 +0.08(+1.28%)
Apr 07, 2009 6.366 6.416 6.106 6.168 12,893,263 -0.25(-3.86%)
Apr 06, 2009 6.280 6.423 6.226 6.416 11,841,783 +0.05(+0.78%)
Apr 03, 2009 6.077 6.366 6.066 6.366 14,437,624 +0.24(+3.87%)
Apr 02, 2009 5.779 6.192 5.762 6.128 15,458,397 +0.46(+8.17%)
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.