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

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2010 8.921 8.971 8.634 8.761 5,860,931 -0.16(-1.79%)
May 27, 2010 8.757 8.933 8.712 8.921 4,475,654 +0.34(+3.93%)
May 26, 2010 8.497 8.825 8.497 8.584 5,170,512 -0.04(-0.46%)
May 25, 2010 8.412 8.627 8.344 8.624 6,557,268 +0.01(+0.16%)
May 24, 2010 8.622 8.775 8.587 8.610 5,040,941 -0.14(-1.55%)
May 21, 2010 8.577 8.806 8.405 8.745 9,683,083 +0.20(+2.32%)
May 20, 2010 8.573 9.051 8.526 8.547 15,997,337 -0.53(-5.84%)
May 19, 2010 9.080 9.273 8.910 9.077 5,688,582 -0.05(-0.59%)
May 18, 2010 9.377 9.460 9.093 9.131 5,499,382 -0.19(-2.01%)
May 17, 2010 9.351 9.431 9.113 9.318 5,399,813 -0.00(-0.02%)
May 14, 2010 9.494 9.529 9.212 9.320 5,466,806 -0.23(-2.40%)
May 13, 2010 9.541 9.676 9.442 9.549 8,632,308 -0.08(-0.85%)
May 12, 2010 9.447 9.648 9.379 9.631 9,333,199 +0.21(+2.21%)
May 11, 2010 9.398 9.482 9.179 9.423 9,964,719 +0.13(+1.44%)
May 10, 2010 9.173 9.319 8.950 9.289 7,110,263 +0.57(+6.49%)
May 07, 2010 8.865 8.961 8.575 8.723 9,821,239 -0.20(-2.20%)
May 06, 2010 9.223 9.320 8.337 8.919 11,580,955 -0.34(-3.68%)
May 05, 2010 9.315 9.431 9.221 9.259 9,552,471 -0.14(-1.44%)
May 04, 2010 9.650 9.676 9.341 9.395 9,079,872 -0.42(-4.23%)
May 03, 2010 9.452 9.833 9.452 9.810 7,779,115 +0.31(+3.27%)
Apr 30, 2010 9.761 9.812 9.452 9.499 6,401,098 -0.23(-2.41%)
Apr 29, 2010 9.603 9.758 9.489 9.734 6,633,715 +0.26(+2.73%)
Apr 28, 2010 9.503 9.575 9.407 9.475 6,180,134 +0.05(+0.50%)
Apr 27, 2010 9.720 9.763 9.400 9.428 8,494,981 -0.32(-3.24%)
Apr 26, 2010 9.758 9.839 9.706 9.744 5,693,706 -0.02(-0.18%)
Apr 23, 2010 9.673 9.807 9.589 9.761 5,801,785 +0.09(+0.88%)
Apr 22, 2010 9.374 9.703 9.374 9.676 10,244,674 +0.23(+2.45%)
Apr 21, 2010 9.414 9.466 9.277 9.445 8,809,446 +0.02(+0.22%)
Apr 20, 2010 9.539 9.553 9.353 9.424 12,225,257 -0.11(-1.11%)
Apr 19, 2010 9.416 9.539 9.318 9.530 7,709,991 +0.10(+1.01%)
Apr 16, 2010 9.525 9.591 9.379 9.435 10,095,050 -0.12(-1.24%)
Apr 15, 2010 9.259 9.582 9.228 9.553 16,627,015 +0.27(+2.94%)
Apr 14, 2010 9.204 9.280 9.115 9.280 8,521,765 +0.07(+0.81%)
Apr 13, 2010 9.414 9.544 9.141 9.206 18,751,200 +0.19(+2.12%)
Apr 12, 2010 8.895 9.040 8.858 9.014 11,075,735 +0.13(+1.47%)
Apr 09, 2010 8.874 8.888 8.808 8.884 5,521,761 +0.06(+0.67%)
Apr 08, 2010 8.941 8.990 8.077 8.825 10,953,914 -0.16(-1.76%)
Apr 07, 2010 8.669 9.143 8.669 8.983 19,690,908 +0.28(+3.27%)
Apr 06, 2010 8.622 8.703 8.611 8.698 6,903,641 +0.07(+0.76%)
Apr 05, 2010 8.490 8.644 8.460 8.632 4,901,163 +0.19(+2.31%)
Apr 01, 2010 8.370 8.438 8.438 8.438 8,951,643 +0.10(+1.23%)
Mar 31, 2010 8.407 8.433 8.324 8.335 5,258,906 -0.09(-1.05%)
Mar 30, 2010 8.457 8.537 8.393 8.424 4,381,434 +0.01(+0.14%)
Mar 29, 2010 8.424 8.474 8.394 8.412 5,668,178 +0.03(+0.31%)
Mar 26, 2010 8.349 8.460 8.346 8.386 4,322,110 +0.04(+0.52%)
Mar 25, 2010 8.476 8.495 8.330 8.342 6,959,574 -0.05(-0.64%)
Mar 24, 2010 8.488 8.507 8.393 8.396 6,824,194 -0.11(-1.35%)
Mar 23, 2010 8.424 8.519 8.360 8.511 6,345,280 +0.11(+1.28%)
Mar 22, 2010 8.160 8.486 8.158 8.403 10,674,495 +0.24(+2.98%)
Mar 19, 2010 8.302 8.302 8.089 8.160 13,459,499 -0.06(-0.76%)
Mar 18, 2010 8.149 8.277 8.149 8.222 4,934,757 -0.02(-0.21%)
Mar 17, 2010 8.068 8.245 8.033 8.240 6,860,195 +0.19(+2.35%)
Mar 16, 2010 7.957 8.056 7.919 8.050 6,288,166 +0.08(+1.02%)
Mar 15, 2010 7.870 7.978 7.840 7.969 5,637,468 +0.11(+1.35%)
Mar 12, 2010 7.870 7.879 7.792 7.863 4,325,823 +0.01(+0.11%)
Mar 11, 2010 7.825 7.856 7.766 7.854 5,550,174 -0.01(-0.11%)
Mar 10, 2010 7.846 7.917 7.833 7.863 5,251,128 -0.00(-0.04%)
Mar 09, 2010 7.896 7.929 7.830 7.866 6,302,589 -0.03(-0.35%)
Mar 08, 2010 7.917 7.957 7.851 7.894 5,156,090 -0.04(-0.55%)
Mar 05, 2010 7.846 7.951 7.839 7.938 8,067,798 +0.11(+1.35%)
Mar 04, 2010 7.858 7.889 7.793 7.832 6,555,190 +0.01(+0.16%)
Mar 03, 2010 7.823 7.908 7.807 7.819 6,679,971 +0.03(+0.45%)
Mar 02, 2010 7.816 7.858 7.753 7.785 6,703,184 -0.02(-0.22%)
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.