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 (%)
Mar 31, 2009 6.233 6.361 6.037 6.243 11,386,530 +0.06(+0.89%)
Mar 30, 2009 6.359 6.398 6.029 6.188 9,782,589 -0.30(-4.64%)
Mar 26, 2009 6.310 6.541 6.247 6.489 11,100,949 +0.22(+3.56%)
Mar 25, 2009 6.268 6.623 6.085 6.266 14,551,341 -0.02(-0.37%)
Mar 24, 2009 6.124 6.464 6.116 6.289 15,216,733 +0.11(+1.73%)
Mar 23, 2009 5.909 6.190 5.695 6.182 12,031,094 +0.51(+9.08%)
Mar 20, 2009 5.681 5.883 5.662 5.668 13,397,588 -0.04(-0.78%)
Mar 19, 2009 5.701 5.759 5.604 5.712 9,584,954 +0.01(+0.20%)
Mar 18, 2009 5.555 5.782 5.429 5.701 8,525,903 +0.13(+2.41%)
Mar 17, 2009 5.444 5.594 5.320 5.567 12,693,256 +0.17(+3.13%)
Mar 16, 2009 5.697 5.773 5.345 5.398 19,378,136 -0.32(-5.57%)
Mar 13, 2009 5.848 5.889 5.606 5.716 12,703,016 -0.10(-1.67%)
Mar 12, 2009 5.555 5.817 5.439 5.813 10,270,843 +0.25(+4.58%)
Mar 11, 2009 5.538 5.627 5.444 5.559 10,110,541 +0.09(+1.71%)
Mar 10, 2009 5.130 5.466 5.075 5.466 11,667,286 +0.39(+7.61%)
Mar 09, 2009 5.081 5.301 5.052 5.079 9,536,974 -0.04(-0.83%)
Mar 06, 2009 5.206 5.301 5.023 5.122 12,939,330 -0.11(-2.15%)
Mar 05, 2009 5.456 5.483 5.202 5.235 15,087,925 -0.28(-5.10%)
Mar 04, 2009 5.743 5.753 5.312 5.516 17,651,542 -0.02(-0.42%)
Mar 02, 2009 5.757 5.821 5.497 5.540 13,049,483 -0.31(-5.28%)
Feb 27, 2009 5.806 5.918 5.710 5.848 11,718,098 +0.01(+0.10%)
Feb 26, 2009 6.048 6.085 5.835 5.842 8,831,061 -0.08(-1.38%)
Feb 25, 2009 6.042 6.110 5.900 5.924 17,618,478 -0.13(-2.21%)
Feb 24, 2009 5.819 6.069 5.800 6.058 15,930,443 +0.30(+5.12%)
Feb 23, 2009 6.262 6.297 5.743 5.763 15,601,312 -0.49(-7.80%)
Feb 20, 2009 6.338 6.349 6.165 6.250 12,801,339 -0.04(-0.62%)
Feb 19, 2009 6.637 6.782 6.289 6.289 11,535,558 -0.33(-4.96%)
Feb 18, 2009 6.431 6.677 6.400 6.617 11,597,052 +0.23(+3.68%)
Feb 17, 2009 6.578 6.578 6.277 6.382 8,576,978 -0.31(-4.70%)
Feb 13, 2009 6.870 6.961 6.697 6.697 5,518,303 -0.17(-2.46%)
Feb 12, 2009 6.648 6.891 6.571 6.866 6,953,250 +0.15(+2.29%)
Feb 11, 2009 7.048 7.058 6.646 6.712 10,531,049 -0.26(-3.74%)
Feb 10, 2009 7.264 7.333 6.888 6.973 7,588,576 -0.30(-4.08%)
Feb 09, 2009 7.114 7.306 7.012 7.269 6,167,532 +0.08(+1.08%)
Feb 06, 2009 6.733 7.192 6.710 7.192 12,552,320 +0.48(+7.16%)
Feb 05, 2009 6.506 6.748 6.434 6.711 12,281,567 +0.08(+1.23%)
Feb 04, 2009 6.708 6.717 6.496 6.630 21,721,620 -0.24(-3.52%)
Feb 03, 2009 6.622 6.899 6.518 6.872 8,428,026 +0.22(+3.35%)
Feb 02, 2009 6.529 6.719 6.493 6.649 6,819,355 +0.03(+0.44%)
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%)
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.