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 (%)
Sep 30, 2010 10.59 10.67 10.32 10.40 5,005,657 -0.09(-0.86%)
Sep 29, 2010 10.46 10.54 10.40 10.49 3,735,975 -0.03(-0.28%)
Sep 28, 2010 10.40 10.55 10.17 10.52 5,974,865 +0.18(+1.78%)
Sep 27, 2010 10.43 10.44 10.31 10.33 3,743,862 -0.11(-1.03%)
Sep 24, 2010 10.31 10.50 10.25 10.44 5,004,649 +0.29(+2.83%)
Sep 23, 2010 10.13 10.29 10.10 10.16 4,040,524 -0.05(-0.46%)
Sep 22, 2010 10.19 10.43 10.14 10.20 7,380,132 +0.04(+0.35%)
Sep 21, 2010 10.19 10.24 10.13 10.17 4,175,624 -0.04(-0.40%)
Sep 20, 2010 10.08 10.22 10.05 10.21 5,807,927 +0.13(+1.30%)
Sep 17, 2010 10.07 10.13 9.960 10.08 25,778,804 -0.03(-0.29%)
Sep 15, 2010 10.02 10.12 9.940 10.11 5,437,275 +0.01(+0.12%)
Sep 14, 2010 10.05 10.16 10.00 10.09 4,708,698 +0.00(+0.02%)
Sep 13, 2010 10.05 10.16 10.00 10.09 6,054,941 +0.14(+1.37%)
Sep 10, 2010 9.872 9.993 9.839 9.956 4,076,025 +0.12(+1.19%)
Sep 09, 2010 9.813 9.878 9.762 9.838 5,594,511 +0.12(+1.25%)
Sep 08, 2010 9.580 9.774 9.570 9.717 6,433,193 +0.18(+1.89%)
Sep 07, 2010 9.553 9.627 9.516 9.537 5,269,830 -0.11(-1.18%)
Sep 03, 2010 9.721 9.758 9.479 9.651 6,381,340 +0.08(+0.80%)
Sep 02, 2010 9.199 9.594 9.199 9.574 8,432,598 +0.35(+3.79%)
Sep 01, 2010 9.039 9.260 8.937 9.224 6,826,257 +0.37(+4.22%)
Aug 31, 2010 8.798 8.947 8.728 8.851 10,069,637 +0.04(+0.40%)
Aug 30, 2010 8.933 9.005 8.816 8.816 4,200,272 -0.17(-1.89%)
Aug 27, 2010 8.937 8.994 8.743 8.986 8,159,171 +0.09(+1.03%)
Aug 26, 2010 9.007 9.058 8.888 8.894 8,911,721 -0.08(-0.89%)
Aug 25, 2010 8.959 9.025 8.886 8.974 10,527,463 -0.07(-0.80%)
Aug 24, 2010 9.189 9.189 8.947 9.046 7,786,274 -0.24(-2.61%)
Aug 23, 2010 9.459 9.516 9.269 9.289 5,176,262 -0.10(-1.04%)
Aug 20, 2010 9.312 9.400 9.179 9.387 6,367,341 +0.04(+0.40%)
Aug 19, 2010 9.621 9.674 9.293 9.350 6,778,434 -0.36(-3.67%)
Aug 18, 2010 9.623 9.766 9.531 9.705 3,949,370 -0.04(-0.37%)
Aug 17, 2010 9.523 9.816 9.480 9.742 5,677,508 +0.35(+3.74%)
Aug 16, 2010 9.365 9.459 9.267 9.390 2,620,801 -0.01(-0.06%)
Aug 13, 2010 9.408 9.472 9.349 9.396 2,739,466 -0.06(-0.62%)
Aug 12, 2010 9.328 9.498 9.326 9.455 3,271,899 +0.00(+0.04%)
Aug 11, 2010 9.665 9.685 9.433 9.451 5,988,316 -0.43(-4.38%)
Aug 10, 2010 9.950 10.01 9.738 9.884 3,195,848 -0.14(-1.38%)
Aug 09, 2010 10.02 10.06 9.933 10.02 3,130,303 +0.04(+0.41%)
Aug 06, 2010 9.863 9.993 9.755 9.982 4,886,868 -0.01(-0.12%)
Aug 05, 2010 9.933 9.997 9.834 9.993 2,595,291 +0.02(+0.22%)
Aug 04, 2010 9.841 9.989 9.831 9.972 5,966,072 +0.19(+1.93%)
Aug 03, 2010 9.740 9.820 9.689 9.783 5,145,136 +0.03(+0.26%)
Aug 02, 2010 9.732 9.775 9.584 9.757 5,894,751 +0.18(+1.89%)
Jul 30, 2010 9.435 9.609 9.406 9.576 4,359,514 +0.02(+0.22%)
Jul 29, 2010 9.585 9.632 9.402 9.554 5,690,240 +0.02(+0.18%)
Jul 28, 2010 9.597 9.636 9.457 9.537 4,749,291 -0.05(-0.51%)
Jul 27, 2010 9.755 9.755 9.502 9.585 4,988,999 -0.16(-1.64%)
Jul 26, 2010 9.617 9.749 9.537 9.745 4,189,307 +0.12(+1.20%)
Jul 23, 2010 9.511 9.646 9.441 9.630 5,832,225 +0.10(+1.00%)
Jul 22, 2010 9.394 9.638 9.394 9.535 6,623,608 +0.27(+2.91%)
Jul 21, 2010 9.445 9.570 9.226 9.265 6,802,933 -0.15(-1.58%)
Jul 20, 2010 9.213 9.433 9.180 9.414 6,282,139 +0.11(+1.17%)
Jul 19, 2010 9.334 9.422 9.240 9.305 7,675,170 +0.01(+0.06%)
Jul 16, 2010 9.716 9.716 9.276 9.299 12,093,863 -0.41(-4.26%)
Jul 15, 2010 9.925 9.941 9.626 9.712 10,304,070 -0.20(-2.01%)
Jul 14, 2010 9.886 9.952 9.681 9.911 9,386,862 +0.07(+0.71%)
Jul 13, 2010 10.04 10.31 9.804 9.841 20,006,004 -0.43(-4.14%)
Jul 12, 2010 10.17 10.29 10.12 10.27 7,333,675 +0.11(+1.06%)
Jul 09, 2010 10.02 10.18 9.944 10.16 6,887,780 +0.17(+1.70%)
Jul 08, 2010 9.863 10.02 9.823 9.989 8,126,350 +0.19(+1.98%)
Jul 07, 2010 9.511 9.825 9.468 9.796 9,422,658 +0.27(+2.82%)
Jul 06, 2010 9.763 9.833 9.425 9.527 5,664,535 -0.08(-0.79%)
Jul 02, 2010 9.751 9.755 9.527 9.603 4,542,175 -0.12(-1.20%)
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.