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

Fastenal Co (NQ: FAST )

68.52 +0.58 (+0.85%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 1, 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 (%)
Jul 31, 2008 8.534 8.592 8.406 8.406 14,705,630 -0.18(-2.14%)
Jul 30, 2008 8.547 8.606 8.432 8.590 12,725,165 +0.08(+0.89%)
Jul 29, 2008 8.515 8.563 8.072 8.515 10,968,479 +0.48(+5.93%)
Jul 28, 2008 8.332 8.408 8.005 8.038 8,689,940 -0.27(-3.29%)
Jul 25, 2008 8.308 8.422 8.217 8.312 9,524,707 +0.06(+0.75%)
Jul 24, 2008 8.456 8.518 8.222 8.250 9,705,756 -0.26(-3.03%)
Jul 23, 2008 8.554 8.862 8.430 8.508 12,960,983 -0.05(-0.62%)
Jul 22, 2008 8.265 8.626 8.239 8.561 12,463,888 +0.30(+3.58%)
Jul 21, 2008 8.503 8.578 8.231 8.265 7,794,823 -0.22(-2.54%)
Jul 18, 2008 8.434 8.602 8.312 8.480 12,105,575 -0.02(-0.18%)
Jul 17, 2008 8.031 8.578 7.907 8.496 24,177,898 +0.50(+6.23%)
Jul 16, 2008 7.742 8.052 7.654 7.998 12,517,147 +0.27(+3.46%)
Jul 15, 2008 7.639 7.883 7.529 7.730 13,917,809 +0.05(+0.63%)
Jul 14, 2008 8.043 8.054 7.496 7.682 17,974,796 +0.12(+1.55%)
Jul 11, 2008 7.605 7.828 7.303 7.565 26,843,906 -0.25(-3.24%)
Jul 10, 2008 7.691 7.952 7.665 7.818 16,315,426 +0.10(+1.29%)
Jul 09, 2008 7.728 7.859 7.613 7.718 12,256,342 -0.01(-0.11%)
Jul 08, 2008 7.539 7.734 7.426 7.727 13,252,489 +0.19(+2.49%)
Jul 07, 2008 7.632 7.675 7.422 7.539 15,089,797 +0.16(+2.12%)
Jul 04, 2008 7.312 7.484 7.194 7.383 8,252,492 +0.00(+0.00%)
Jul 03, 2008 7.312 7.484 7.194 7.383 8,252,492 +0.12(+1.61%)
Jul 02, 2008 7.553 7.553 7.266 7.266 11,030,491 -0.25(-3.32%)
Jul 01, 2008 7.371 7.551 7.233 7.515 19,464,602 +0.09(+1.20%)
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%)
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.