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

Fastenal Co (NQ: FAST )

67.94 -0.54 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
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.