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

Fastenal Co (NQ: FAST )

68.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2009 5.741 5.822 5.690 5.707 11,145,512 -0.07(-1.25%)
Jun 29, 2009 5.741 5.801 5.681 5.779 6,506,368 +0.03(+0.48%)
Jun 26, 2009 5.741 5.855 5.726 5.752 10,118,327 -0.03(-0.54%)
Jun 25, 2009 5.734 5.798 5.617 5.783 6,634,006 +0.12(+2.03%)
Jun 24, 2009 5.595 5.753 5.583 5.667 9,276,747 +0.10(+1.86%)
Jun 23, 2009 5.612 5.641 5.519 5.564 8,797,485 +0.03(+0.53%)
Jun 22, 2009 5.645 5.659 5.504 5.535 13,392,293 -0.20(-3.48%)
Jun 19, 2009 5.872 5.872 5.705 5.734 14,516,044 -0.07(-1.19%)
Jun 18, 2009 5.784 5.875 5.678 5.803 10,312,773 +0.01(+0.15%)
Jun 17, 2009 5.764 5.901 5.743 5.795 10,689,185 +0.06(+0.99%)
Jun 16, 2009 5.848 5.850 5.709 5.738 9,919,173 -0.01(-0.24%)
Jun 15, 2009 5.930 5.930 5.684 5.752 11,422,998 -0.22(-3.74%)
Jun 12, 2009 6.090 6.101 5.893 5.975 8,842,734 -0.17(-2.83%)
Jun 11, 2009 6.194 6.223 6.090 6.149 9,793,998 -0.02(-0.36%)
Jun 10, 2009 6.135 6.214 6.032 6.171 14,059,223 +0.04(+0.70%)
Jun 09, 2009 6.001 6.166 5.949 6.128 14,587,094 +0.17(+2.86%)
Jun 08, 2009 5.908 6.017 5.839 5.958 9,355,917 +0.08(+1.29%)
Jun 05, 2009 6.068 6.068 5.843 5.882 10,277,056 -0.08(-1.33%)
Jun 04, 2009 6.111 6.115 5.891 5.961 9,736,183 -0.11(-1.87%)
Jun 03, 2009 6.194 6.111 5.948 6.075 9,375,388 -0.12(-1.92%)
Jun 02, 2009 6.194 6.250 6.151 6.194 11,800,643 -0.03(-0.47%)
Jun 01, 2009 5.862 6.278 5.860 6.223 13,505,383 +0.51(+8.88%)
May 29, 2009 5.650 5.721 5.574 5.715 10,698,444 +0.06(+1.13%)
May 28, 2009 5.671 5.688 5.459 5.652 8,310,754 +0.01(+0.24%)
May 27, 2009 5.846 5.851 5.610 5.638 9,295,428 -0.24(-4.10%)
May 26, 2009 5.518 5.901 5.468 5.879 10,867,728 +0.33(+5.89%)
May 22, 2009 5.557 5.635 5.426 5.552 7,643,429 +0.02(+0.37%)
May 21, 2009 5.664 5.678 5.478 5.531 9,643,203 -0.16(-2.75%)
May 20, 2009 5.857 5.903 5.660 5.688 9,681,210 -0.08(-1.43%)
May 19, 2009 5.851 5.925 5.745 5.770 11,867,752 -0.13(-2.24%)
May 18, 2009 5.795 5.905 5.717 5.903 6,940,142 +0.12(+2.14%)
May 15, 2009 5.662 5.829 5.647 5.779 10,146,941 +0.11(+1.88%)
May 14, 2009 5.715 5.834 5.643 5.672 9,685,843 -0.07(-1.14%)
May 13, 2009 5.977 6.001 5.726 5.738 9,596,757 -0.36(-5.95%)
May 12, 2009 6.139 6.190 5.975 6.101 7,651,287 -0.00(-0.06%)
May 11, 2009 6.092 6.249 6.082 6.104 6,130,838 -0.20(-3.11%)
May 08, 2009 6.384 6.384 6.151 6.300 9,676,316 +0.10(+1.58%)
May 07, 2009 6.271 6.397 6.121 6.202 14,828,846 -0.00(-0.06%)
May 06, 2009 6.550 6.722 6.182 6.206 12,801,312 -0.17(-2.59%)
May 05, 2009 6.503 6.564 6.331 6.371 15,723,829 -0.29(-4.41%)
May 04, 2009 6.615 6.674 6.445 6.665 9,271,284 +0.20(+3.14%)
May 01, 2009 6.548 6.674 6.392 6.462 7,900,433 -0.14(-2.09%)
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.