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

Fastenal Co (NQ: FAST )

68.48 -0.31 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 5.775 5.856 5.723 5.740 11,081,124 -0.07(-1.25%)
Jun 29, 2009 5.775 5.835 5.714 5.813 6,468,781 +0.03(+0.48%)
Jun 26, 2009 5.775 5.889 5.759 5.785 10,059,874 -0.03(-0.54%)
Jun 25, 2009 5.768 5.832 5.650 5.816 6,595,682 +0.12(+2.03%)
Jun 24, 2009 5.628 5.786 5.615 5.700 9,223,156 +0.10(+1.86%)
Jun 23, 2009 5.645 5.674 5.551 5.596 8,746,663 +0.03(+0.53%)
Jun 22, 2009 5.678 5.692 5.536 5.567 13,314,926 -0.20(-3.48%)
Jun 19, 2009 5.906 5.906 5.738 5.768 14,432,185 -0.07(-1.19%)
Jun 18, 2009 5.818 5.910 5.711 5.837 10,253,196 +0.01(+0.15%)
Jun 17, 2009 5.797 5.936 5.776 5.828 10,627,434 +0.06(+0.99%)
Jun 16, 2009 5.882 5.884 5.742 5.771 9,861,870 -0.01(-0.24%)
Jun 15, 2009 5.965 5.965 5.717 5.785 11,357,008 -0.22(-3.74%)
Jun 12, 2009 6.126 6.136 5.927 6.010 8,791,650 -0.17(-2.83%)
Jun 11, 2009 6.230 6.259 6.126 6.185 9,737,419 -0.02(-0.36%)
Jun 10, 2009 6.171 6.250 6.067 6.207 13,978,004 +0.04(+0.70%)
Jun 09, 2009 6.036 6.202 5.984 6.164 14,502,824 +0.17(+2.86%)
Jun 08, 2009 5.942 6.051 5.873 5.993 9,301,868 +0.08(+1.29%)
Jun 05, 2009 6.103 6.103 5.877 5.917 10,217,686 -0.08(-1.33%)
Jun 04, 2009 6.147 6.150 5.925 5.996 9,679,938 -0.11(-1.87%)
Jun 03, 2009 6.230 6.147 5.982 6.110 9,321,227 -0.12(-1.92%)
Jun 02, 2009 6.230 6.287 6.187 6.230 11,732,471 -0.03(-0.47%)
Jun 01, 2009 5.896 6.315 5.894 6.259 13,427,363 +0.51(+8.88%)
May 29, 2009 5.683 5.754 5.607 5.749 10,636,640 +0.06(+1.13%)
May 28, 2009 5.704 5.721 5.491 5.685 8,262,744 +0.01(+0.24%)
May 27, 2009 5.880 5.885 5.643 5.671 9,241,729 -0.24(-4.10%)
May 26, 2009 5.550 5.936 5.499 5.913 10,804,946 +0.33(+5.89%)
May 22, 2009 5.589 5.667 5.458 5.584 7,599,273 +0.02(+0.37%)
May 21, 2009 5.697 5.711 5.510 5.563 9,587,495 -0.16(-2.75%)
May 20, 2009 5.891 5.937 5.693 5.721 9,625,282 -0.08(-1.43%)
May 19, 2009 5.885 5.960 5.778 5.804 11,799,193 -0.13(-2.24%)
May 18, 2009 5.828 5.939 5.750 5.937 6,900,049 +0.12(+2.14%)
May 15, 2009 5.695 5.863 5.679 5.813 10,088,322 +0.11(+1.88%)
May 14, 2009 5.749 5.868 5.676 5.705 9,629,888 -0.07(-1.14%)
May 13, 2009 6.012 6.036 5.759 5.771 9,541,317 -0.37(-5.95%)
May 12, 2009 6.174 6.226 6.010 6.136 7,607,086 -0.00(-0.06%)
May 11, 2009 6.128 6.285 6.117 6.140 6,095,421 -0.20(-3.11%)
May 08, 2009 6.421 6.421 6.186 6.337 9,620,416 +0.10(+1.58%)
May 07, 2009 6.308 6.434 6.157 6.238 14,743,180 -0.00(-0.06%)
May 06, 2009 6.588 6.761 6.218 6.242 12,727,359 -0.17(-2.59%)
May 05, 2009 6.541 6.602 6.368 6.408 15,632,993 -0.30(-4.41%)
May 04, 2009 6.654 6.713 6.482 6.704 9,217,724 +0.20(+3.14%)
May 01, 2009 6.586 6.713 6.429 6.500 7,854,792 -0.14(-2.09%)
Apr 30, 2009 6.546 6.977 6.546 6.638 11,414,362 +0.02(+0.31%)
Apr 29, 2009 6.354 6.725 6.342 6.617 9,655,095 +0.30(+4.77%)
Apr 28, 2009 6.358 6.420 6.251 6.316 5,725,598 -0.05(-0.79%)
Apr 27, 2009 6.373 6.507 6.294 6.366 9,176,024 -0.10(-1.50%)
Apr 24, 2009 6.124 6.491 6.062 6.463 15,081,763 +0.34(+5.63%)
Apr 23, 2009 6.114 6.150 5.949 6.119 12,989,362 -0.05(-0.76%)
Apr 22, 2009 6.039 6.308 6.013 6.166 14,100,681 +0.07(+1.16%)
Apr 21, 2009 5.925 6.124 5.903 6.095 9,002,610 +0.14(+2.32%)
Apr 20, 2009 6.057 6.058 5.937 5.956 9,421,396 -0.21(-3.45%)
Apr 17, 2009 6.188 6.235 6.102 6.169 11,816,945 -0.02(-0.31%)
Apr 16, 2009 6.181 6.211 6.000 6.188 10,350,210 +0.09(+1.42%)
Apr 15, 2009 5.970 6.124 5.951 6.102 10,695,901 +0.05(+0.86%)
Apr 14, 2009 6.413 6.463 6.000 6.050 27,761,870 -0.56(-8.43%)
Apr 13, 2009 6.586 6.697 6.387 6.607 12,006,974 -0.04(-0.65%)
Apr 09, 2009 6.377 6.671 6.340 6.650 17,491,794 +0.37(+5.84%)
Apr 08, 2009 6.233 6.328 6.091 6.283 11,463,118 +0.08(+1.28%)
Apr 07, 2009 6.403 6.453 6.141 6.204 12,818,779 -0.25(-3.86%)
Apr 06, 2009 6.316 6.460 6.263 6.453 11,773,373 +0.05(+0.78%)
Apr 03, 2009 6.112 6.403 6.102 6.403 14,354,218 +0.24(+3.87%)
Apr 02, 2009 5.813 6.228 5.795 6.164 15,369,095 +0.47(+8.17%)
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.