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

Fastenal Co (NQ: FAST )

67.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 29, 2008 9.125 9.175 8.914 8.934 6,685,765 -0.22(-2.35%)
Aug 28, 2008 8.895 9.203 8.874 9.150 11,103,052 +0.30(+3.42%)
Aug 27, 2008 8.725 8.912 8.652 8.847 6,162,719 +0.12(+1.32%)
Aug 26, 2008 8.577 8.732 8.553 8.731 5,653,657 +0.19(+2.17%)
Aug 25, 2008 8.776 8.817 8.516 8.546 6,070,896 -0.31(-3.52%)
Aug 22, 2008 8.713 8.879 8.668 8.857 4,897,839 +0.20(+2.28%)
Aug 21, 2008 8.594 8.676 8.551 8.659 4,485,407 +0.01(+0.14%)
Aug 20, 2008 8.699 8.835 8.585 8.647 7,692,944 -0.01(-0.08%)
Aug 19, 2008 8.559 8.721 8.534 8.654 9,819,381 -0.12(-1.37%)
Aug 18, 2008 8.781 8.876 8.661 8.774 9,931,146 +0.03(+0.29%)
Aug 15, 2008 8.669 8.862 8.597 8.749 9,783,193 +0.13(+1.46%)
Aug 14, 2008 8.623 8.725 8.583 8.623 7,239,803 -0.05(-0.60%)
Aug 13, 2008 8.683 8.735 8.484 8.675 12,253,000 -0.06(-0.71%)
Aug 12, 2008 8.843 9.006 8.682 8.737 10,258,148 -0.17(-1.93%)
Aug 11, 2008 8.707 9.150 8.616 8.909 16,448,290 +0.20(+2.33%)
Aug 08, 2008 8.441 8.756 8.441 8.706 10,494,489 +0.22(+2.64%)
Aug 07, 2008 8.546 8.592 8.411 8.482 7,673,199 -0.11(-1.28%)
Aug 06, 2008 8.346 8.644 8.298 8.592 12,725,763 +0.26(+3.08%)
Aug 05, 2008 8.229 8.356 8.183 8.336 12,922,435 +0.09(+1.13%)
Aug 04, 2008 8.281 8.313 8.055 8.243 9,710,039 -0.09(-1.05%)
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.