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

Fastenal Co (NQ: FAST )

67.94 UNCHANGED
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 (%)
May 29, 2009 5.650 5.721 5.574 5.715 10,698,444 +0.06(+1.13%)
May 28, 2009 5.671 5.688 5.459 5.652 8,310,754 +0.01(+0.24%)
May 27, 2009 5.846 5.851 5.610 5.638 9,295,428 -0.24(-4.10%)
May 26, 2009 5.518 5.901 5.468 5.879 10,867,728 +0.33(+5.89%)
May 22, 2009 5.557 5.635 5.426 5.552 7,643,429 +0.02(+0.37%)
May 21, 2009 5.664 5.678 5.478 5.531 9,643,203 -0.16(-2.75%)
May 20, 2009 5.857 5.903 5.660 5.688 9,681,210 -0.08(-1.43%)
May 19, 2009 5.851 5.925 5.745 5.770 11,867,752 -0.13(-2.24%)
May 18, 2009 5.795 5.905 5.717 5.903 6,940,142 +0.12(+2.14%)
May 15, 2009 5.662 5.829 5.647 5.779 10,146,941 +0.11(+1.88%)
May 14, 2009 5.715 5.834 5.643 5.672 9,685,843 -0.07(-1.14%)
May 13, 2009 5.977 6.001 5.726 5.738 9,596,757 -0.36(-5.95%)
May 12, 2009 6.139 6.190 5.975 6.101 7,651,287 -0.00(-0.06%)
May 11, 2009 6.092 6.249 6.082 6.104 6,130,838 -0.20(-3.11%)
May 08, 2009 6.384 6.384 6.151 6.300 9,676,316 +0.10(+1.58%)
May 07, 2009 6.271 6.397 6.121 6.202 14,828,846 -0.00(-0.06%)
May 06, 2009 6.550 6.722 6.182 6.206 12,801,312 -0.17(-2.59%)
May 05, 2009 6.503 6.564 6.331 6.371 15,723,829 -0.29(-4.41%)
May 04, 2009 6.615 6.674 6.445 6.665 9,271,284 +0.20(+3.14%)
May 01, 2009 6.548 6.674 6.392 6.462 7,900,433 -0.14(-2.09%)
Apr 30, 2009 6.509 6.937 6.509 6.600 11,480,686 +0.02(+0.31%)
Apr 29, 2009 6.318 6.686 6.306 6.579 9,711,196 +0.30(+4.77%)
Apr 28, 2009 6.321 6.383 6.214 6.280 5,758,866 -0.05(-0.79%)
Apr 27, 2009 6.337 6.469 6.257 6.330 9,229,342 -0.10(-1.50%)
Apr 24, 2009 6.089 6.454 6.027 6.426 15,169,396 +0.34(+5.63%)
Apr 23, 2009 6.078 6.115 5.915 6.084 13,064,837 -0.05(-0.76%)
Apr 22, 2009 6.004 6.271 5.979 6.130 14,182,613 +0.07(+1.16%)
Apr 21, 2009 5.891 6.089 5.869 6.060 9,054,919 +0.14(+2.32%)
Apr 20, 2009 6.022 6.023 5.903 5.922 9,476,139 -0.21(-3.45%)
Apr 17, 2009 6.152 6.199 6.066 6.134 11,885,608 -0.02(-0.31%)
Apr 16, 2009 6.146 6.175 5.965 6.152 10,410,350 +0.09(+1.42%)
Apr 15, 2009 5.936 6.089 5.917 6.066 10,758,050 +0.05(+0.86%)
Apr 14, 2009 6.376 6.426 5.965 6.015 27,923,180 -0.55(-8.43%)
Apr 13, 2009 6.548 6.658 6.350 6.569 12,076,741 -0.04(-0.65%)
Apr 09, 2009 6.340 6.632 6.304 6.612 17,593,430 +0.36(+5.84%)
Apr 08, 2009 6.197 6.292 6.056 6.247 11,529,724 +0.08(+1.28%)
Apr 07, 2009 6.366 6.416 6.106 6.168 12,893,263 -0.25(-3.86%)
Apr 06, 2009 6.280 6.423 6.226 6.416 11,841,783 +0.05(+0.78%)
Apr 03, 2009 6.077 6.366 6.066 6.366 14,437,624 +0.24(+3.87%)
Apr 02, 2009 5.779 6.192 5.762 6.128 15,458,397 +0.46(+8.17%)
Apr 01, 2009 5.486 5.683 5.333 5.666 18,441,834 +0.13(+2.41%)
Mar 31, 2009 5.523 5.636 5.349 5.532 12,850,322 +0.05(+0.89%)
Mar 30, 2009 5.635 5.669 5.342 5.483 11,040,186 -0.27(-4.64%)
Mar 26, 2009 5.592 5.796 5.535 5.750 12,528,028 +0.20(+3.56%)
Mar 25, 2009 5.554 5.868 5.392 5.552 16,421,984 -0.02(-0.37%)
Mar 24, 2009 5.426 5.727 5.420 5.573 17,172,914 +0.09(+1.73%)
Mar 23, 2009 5.236 5.485 5.046 5.478 13,577,747 +0.46(+9.08%)
Mar 20, 2009 5.034 5.213 5.017 5.022 15,119,910 -0.04(-0.78%)
Mar 19, 2009 5.051 5.103 4.965 5.062 10,817,144 +0.01(+0.20%)
Mar 18, 2009 4.922 5.124 4.810 5.051 9,621,948 +0.12(+2.41%)
Mar 17, 2009 4.824 4.957 4.714 4.933 14,325,033 +0.15(+3.13%)
Mar 16, 2009 5.048 5.115 4.736 4.783 21,869,286 -0.28(-5.57%)
Mar 13, 2009 5.182 5.218 4.967 5.065 14,336,047 -0.09(-1.67%)
Mar 12, 2009 4.922 5.155 4.819 5.151 11,591,207 +0.23(+4.58%)
Mar 11, 2009 4.907 4.986 4.824 4.926 11,410,298 +0.08(+1.71%)
Mar 10, 2009 4.546 4.843 4.497 4.843 13,167,169 +0.34(+7.61%)
Mar 09, 2009 4.502 4.697 4.477 4.501 10,762,996 -0.04(-0.83%)
Mar 06, 2009 4.613 4.697 4.451 4.539 14,602,740 -0.10(-2.15%)
Mar 05, 2009 4.835 4.859 4.609 4.638 17,027,548 -0.25(-5.10%)
Mar 04, 2009 5.089 5.098 4.707 4.888 19,920,730 -0.02(-0.42%)
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.