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

Fastenal Co (NQ: FAST )

68.31 +0.17 (+0.25%)
Streaming Delayed Price Updated: 12:36 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 (%)
Jun 30, 2008 7.625 7.639 7.417 7.426 12,348,124 -0.28(-3.60%)
Jun 27, 2008 7.630 7.744 7.544 7.703 12,823,230 +0.12(+1.54%)
Jun 26, 2008 8.028 8.045 7.575 7.586 17,288,016 -0.58(-7.06%)
Jun 25, 2008 8.219 8.272 8.069 8.162 9,494,739 +0.01(+0.15%)
Jun 24, 2008 8.294 8.294 8.060 8.150 6,213,687 -0.09(-1.13%)
Jun 23, 2008 8.449 8.492 8.229 8.243 6,144,387 -0.13(-1.60%)
Jun 20, 2008 8.487 8.601 8.289 8.377 11,308,902 -0.21(-2.42%)
Jun 19, 2008 8.212 8.606 8.184 8.585 7,783,814 +0.27(+3.25%)
Jun 18, 2008 8.174 8.391 8.119 8.315 8,684,215 +0.08(+0.94%)
Jun 17, 2008 8.468 8.468 8.220 8.238 5,298,791 -0.20(-2.35%)
Jun 16, 2008 8.267 8.453 8.191 8.436 6,161,981 +0.09(+1.07%)
Jun 13, 2008 8.298 8.413 8.227 8.346 7,566,241 +0.14(+1.70%)
Jun 12, 2008 8.138 8.301 8.107 8.207 6,637,633 +0.16(+1.99%)
Jun 11, 2008 8.313 8.319 8.031 8.047 6,904,036 -0.27(-3.21%)
Jun 10, 2008 8.301 8.422 8.227 8.313 5,154,122 -0.08(-0.98%)
Jun 09, 2008 8.422 8.482 8.217 8.396 7,146,044 +0.01(+0.06%)
Jun 06, 2008 8.664 8.687 8.368 8.391 11,218,666 -0.37(-4.20%)
Jun 05, 2008 8.632 8.766 8.473 8.759 6,806,040 +0.17(+2.02%)
Jun 04, 2008 8.446 8.687 8.377 8.585 10,850,809 +0.12(+1.44%)
Jun 03, 2008 8.281 8.480 8.183 8.463 15,932,783 +0.24(+2.86%)
Jun 02, 2008 8.497 8.525 8.112 8.227 9,987,247 -0.28(-3.28%)
May 30, 2008 8.339 8.534 8.215 8.506 12,269,611 +0.18(+2.13%)
May 29, 2008 8.177 8.444 8.169 8.329 9,308,506 +0.15(+1.85%)
May 28, 2008 8.072 8.189 8.045 8.177 7,303,198 +0.17(+2.08%)
May 27, 2008 7.882 8.076 7.845 8.011 15,744,974 +0.18(+2.33%)
May 26, 2008 7.902 7.931 7.746 7.828 9,233,428 +0.00(+0.00%)
May 23, 2008 7.902 7.931 7.746 7.828 9,233,428 -0.10(-1.30%)
May 22, 2008 8.074 8.146 7.890 7.931 11,189,552 -0.17(-2.10%)
May 21, 2008 8.399 8.496 8.071 8.102 14,224,311 -0.26(-3.15%)
May 20, 2008 8.382 8.479 8.294 8.365 6,074,412 -0.03(-0.39%)
May 19, 2008 8.714 8.730 8.382 8.398 14,228,624 -0.36(-4.11%)
May 16, 2008 8.941 8.941 8.642 8.757 8,300,298 -0.13(-1.47%)
May 15, 2008 8.737 8.916 8.654 8.888 5,737,477 +0.15(+1.77%)
May 14, 2008 8.790 8.859 8.702 8.733 7,126,945 -0.01(-0.06%)
May 13, 2008 8.809 8.809 8.606 8.738 6,432,278 -0.04(-0.49%)
May 12, 2008 8.606 8.805 8.522 8.781 5,239,029 +0.21(+2.47%)
May 09, 2008 8.585 8.616 8.436 8.570 6,841,251 -0.12(-1.33%)
May 08, 2008 8.645 8.795 8.623 8.685 6,847,586 +0.10(+1.12%)
May 07, 2008 8.726 8.816 8.563 8.589 4,638,121 -0.12(-1.42%)
May 06, 2008 8.692 8.773 8.611 8.713 6,280,169 -0.08(-0.92%)
May 05, 2008 8.878 8.917 8.738 8.793 6,483,711 -0.11(-1.26%)
May 02, 2008 8.635 8.989 8.633 8.905 12,789,652 +0.35(+4.10%)
May 01, 2008 8.413 8.601 8.379 8.554 9,262,705 +0.16(+1.86%)
Apr 30, 2008 8.494 8.620 8.303 8.398 11,655,625 -0.09(-1.05%)
Apr 29, 2008 8.592 8.702 8.442 8.487 7,678,157 -0.14(-1.60%)
Apr 28, 2008 8.540 8.773 8.534 8.625 7,787,458 +0.10(+1.23%)
Apr 25, 2008 8.423 8.570 8.331 8.520 10,355,883 +0.09(+1.12%)
Apr 24, 2008 8.430 8.558 8.258 8.425 7,676,234 +0.02(+0.29%)
Apr 23, 2008 8.382 8.504 8.315 8.401 5,437,677 -0.02(-0.25%)
Apr 22, 2008 8.559 8.592 8.293 8.422 8,178,919 -0.20(-2.31%)
Apr 21, 2008 8.553 8.642 8.436 8.621 10,188,052 +0.02(+0.20%)
Apr 18, 2008 8.663 8.740 8.546 8.604 9,987,979 +0.09(+1.11%)
Apr 17, 2008 8.534 8.577 8.405 8.509 7,637,099 -0.07(-0.78%)
Apr 16, 2008 8.413 8.585 8.394 8.577 10,962,475 +0.20(+2.36%)
Apr 15, 2008 8.454 8.516 8.248 8.379 14,123,455 -0.02(-0.27%)
Apr 14, 2008 8.301 8.503 8.281 8.401 15,512,911 -0.15(-1.73%)
Apr 11, 2008 8.567 8.819 8.460 8.549 33,103,668 +0.33(+4.06%)
Apr 10, 2008 8.005 8.313 7.892 8.215 14,846,411 +0.16(+1.99%)
Apr 09, 2008 8.442 8.444 8.007 8.055 15,856,089 -0.35(-4.21%)
Apr 08, 2008 8.265 8.454 8.265 8.410 14,903,441 +0.12(+1.39%)
Apr 07, 2008 8.319 8.425 8.241 8.294 9,520,703 +0.06(+0.67%)
Apr 04, 2008 8.374 8.374 8.191 8.239 10,651,893 -0.07(-0.87%)
Apr 03, 2008 8.150 8.380 8.131 8.312 14,482,501 +0.10(+1.26%)
Apr 02, 2008 8.112 8.255 7.981 8.208 15,227,613 +0.10(+1.19%)
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.