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

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 6.750 6.837 6.504 6.620 11,936,858 -0.11(-1.67%)
Jan 29, 2009 6.868 6.983 6.677 6.733 9,790,100 -0.20(-2.82%)
Jan 28, 2009 6.661 7.002 6.659 6.928 12,677,337 +0.23(+3.44%)
Jan 27, 2009 6.303 6.733 6.295 6.698 16,176,804 +0.38(+6.07%)
Jan 26, 2009 6.264 6.454 6.229 6.314 10,492,530 +0.03(+0.40%)
Jan 23, 2009 6.148 6.400 6.107 6.289 7,000,172 +0.04(+0.71%)
Jan 22, 2009 6.195 6.362 6.084 6.245 11,234,836 -0.01(-0.15%)
Jan 21, 2009 6.312 6.376 6.008 6.254 18,495,394 -0.12(-1.85%)
Jan 20, 2009 6.539 6.770 6.309 6.373 18,339,112 -0.05(-0.75%)
Jan 16, 2009 6.520 6.533 6.320 6.421 16,908,264 -0.01(-0.15%)
Jan 15, 2009 6.332 6.593 6.148 6.431 13,990,164 +0.29(+4.76%)
Jan 14, 2009 6.247 6.276 6.094 6.138 9,459,114 -0.22(-3.41%)
Jan 13, 2009 6.276 6.425 6.218 6.355 8,468,962 +0.04(+0.58%)
Jan 12, 2009 6.438 6.456 6.256 6.318 8,819,908 -0.08(-1.24%)
Jan 09, 2009 6.208 6.537 6.198 6.398 11,274,900 -0.11(-1.67%)
Jan 08, 2009 6.615 6.646 6.411 6.506 14,242,454 -0.30(-4.47%)
Jan 07, 2009 6.894 6.907 6.686 6.810 8,457,851 -0.17(-2.44%)
Jan 06, 2009 7.008 7.037 6.816 6.981 10,209,242 -0.07(-0.99%)
Jan 05, 2009 6.919 7.128 6.849 7.050 8,728,310 -0.02(-0.30%)
Jan 02, 2009 6.795 7.124 6.586 7.072 11,222,900 +0.32(+4.76%)
Dec 31, 2008 6.489 6.787 6.413 6.750 0 +0.25(+3.84%)
Dec 30, 2008 6.334 6.506 6.221 6.500 7,454,152 +0.24(+3.77%)
Dec 29, 2008 6.508 6.527 6.158 6.264 7,142,903 -0.33(-4.94%)
Dec 26, 2008 6.543 6.651 6.491 6.589 2,953,113 +0.05(+0.71%)
Dec 24, 2008 6.429 6.562 6.324 6.543 2,416,931 +0.11(+1.72%)
Dec 23, 2008 6.496 6.600 6.324 6.433 6,509,273 -0.03(-0.42%)
Dec 22, 2008 6.578 6.725 6.285 6.460 8,389,393 -0.12(-1.80%)
Dec 19, 2008 6.816 6.824 6.493 6.578 11,549,142 +0.01(+0.18%)
Dec 18, 2008 6.422 6.694 6.422 6.566 11,493,477 -0.04(-0.64%)
Dec 17, 2008 6.582 6.725 6.514 6.609 13,502,486 -0.07(-1.04%)
Dec 16, 2008 6.243 6.746 6.243 6.679 18,515,374 +0.44(+6.98%)
Dec 15, 2008 6.324 6.342 6.132 6.243 11,323,120 +0.06(+1.03%)
Dec 12, 2008 6.068 6.332 5.972 6.179 15,183,105 -0.02(-0.31%)
Dec 11, 2008 6.646 6.646 6.028 6.198 15,984,706 -0.52(-7.70%)
Dec 10, 2008 7.006 7.112 6.638 6.715 13,540,680 -0.20(-2.94%)
Dec 09, 2008 6.930 7.041 6.762 6.919 12,311,605 -0.12(-1.73%)
Dec 08, 2008 6.890 7.186 6.890 7.041 10,261,655 +0.17(+2.42%)
Dec 05, 2008 6.297 6.928 6.220 6.874 9,466,249 +0.52(+8.17%)
Dec 04, 2008 6.345 6.591 6.247 6.355 12,560,823 -0.12(-1.83%)
Dec 03, 2008 6.197 6.508 5.826 6.473 27,563,668 -0.04(-0.66%)
Dec 02, 2008 6.646 6.831 6.188 6.516 19,756,338 -0.03(-0.47%)
Dec 01, 2008 7.181 7.249 6.545 6.547 11,948,719 -0.90(-12.05%)
Nov 28, 2008 7.351 7.465 7.237 7.444 3,136,550 +0.04(+0.50%)
Nov 26, 2008 7.098 7.522 7.063 7.407 12,869,168 +0.17(+2.41%)
Nov 25, 2008 7.301 7.421 7.013 7.234 11,705,208 +0.01(+0.11%)
Nov 24, 2008 7.056 7.311 6.928 7.226 13,821,298 +0.35(+5.03%)
Nov 21, 2008 6.311 6.882 6.205 6.880 13,996,342 +0.63(+10.05%)
Nov 20, 2008 6.234 6.702 6.191 6.252 16,111,608 -0.02(-0.31%)
Nov 19, 2008 6.598 6.663 6.257 6.271 11,018,498 -0.35(-5.31%)
Nov 18, 2008 6.367 6.644 6.223 6.623 15,456,439 +0.25(+3.94%)
Nov 17, 2008 6.400 6.733 6.309 6.371 9,171,563 -0.07(-1.08%)
Nov 14, 2008 6.930 7.036 6.429 6.441 14,421,089 -0.61(-8.69%)
Nov 13, 2008 6.313 7.069 6.099 7.054 21,076,818 +0.68(+10.68%)
Nov 12, 2008 6.665 6.768 6.348 6.373 22,721,146 -0.58(-8.37%)
Nov 11, 2008 6.959 7.125 6.588 6.955 13,945,246 -0.01(-0.17%)
Nov 10, 2008 7.262 7.309 6.793 6.967 8,864,417 -0.08(-1.15%)
Nov 07, 2008 6.843 7.092 6.789 7.048 9,029,932 +0.31(+4.65%)
Nov 06, 2008 7.121 7.315 6.702 6.735 14,568,834 -0.40(-5.63%)
Nov 05, 2008 7.684 7.726 7.125 7.137 17,738,254 -0.95(-11.74%)
Nov 04, 2008 8.009 8.212 7.856 8.086 8,757,762 +0.11(+1.38%)
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.