Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	7.892	7.892	7.725	7.847	5,274,095	+0.06(+0.73%)
Aug 30, 2007	7.826	7.897	7.730	7.790	5,901,193	-0.06(-0.81%)
Aug 29, 2007	7.627	7.859	7.601	7.854	5,968,680	+0.25(+3.23%)
Aug 28, 2007	7.775	7.833	7.601	7.608	6,757,705	-0.23(-2.88%)
Aug 27, 2007	7.876	7.955	7.785	7.833	4,479,432	-0.10(-1.32%)
Aug 24, 2007	7.787	7.938	7.787	7.938	6,634,832	+0.10(+1.27%)
Aug 23, 2007	8.155	8.157	7.763	7.838	7,388,174	-0.31(-3.82%)
Aug 22, 2007	8.272	8.308	8.057	8.150	4,658,359	-0.08(-0.96%)
Aug 21, 2007	8.011	8.267	8.011	8.229	7,147,334	+0.12(+1.42%)
Aug 20, 2007	7.990	8.169	7.883	8.114	6,786,080	+0.16(+1.97%)
Aug 17, 2007	7.914	8.040	7.575	7.957	10,128,388	+0.23(+2.96%)
Aug 16, 2007	7.821	7.995	7.512	7.728	18,136,570	-0.09(-1.21%)
Aug 15, 2007	7.914	8.069	7.821	7.823	8,773,893	-0.11(-1.37%)
Aug 14, 2007	8.245	8.274	7.914	7.931	8,289,952	-0.32(-3.88%)
Aug 13, 2007	8.322	8.379	8.066	8.251	10,889,949	+0.01(+0.15%)
Aug 10, 2007	8.602	8.604	8.141	8.239	19,586,962	-0.55(-6.23%)
Aug 09, 2007	8.699	9.108	8.580	8.786	25,881,070	+0.03(+0.35%)
Aug 08, 2007	8.390	9.088	8.390	8.756	23,110,736	+0.42(+5.10%)
Aug 07, 2007	8.102	8.396	8.000	8.331	16,663,399	+0.18(+2.26%)
Aug 06, 2007	7.768	8.152	7.757	8.146	11,599,432	+0.44(+5.64%)
Aug 03, 2007	7.771	7.942	7.711	7.711	8,377,933	-0.21(-2.65%)
Aug 02, 2007	7.653	7.930	7.653	7.921	8,066,979	+0.23(+3.04%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Contact Information