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

Fastenal Co (NQ: FAST )

67.69 +0.18 (+0.27%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 24, 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 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%)
Mar 02, 2009 5.101 5.158 4.871 4.909 14,727,055 -0.27(-5.28%)
Feb 27, 2009 5.144 5.244 5.060 5.182 13,224,514 +0.01(+0.10%)
Feb 26, 2009 5.359 5.392 5.170 5.177 9,966,334 -0.07(-1.38%)
Feb 25, 2009 5.354 5.414 5.228 5.249 19,883,414 -0.12(-2.21%)
Feb 24, 2009 5.156 5.377 5.139 5.368 17,978,376 +0.26(+5.12%)
Feb 23, 2009 5.549 5.580 5.089 5.106 17,606,932 -0.43(-7.80%)
Feb 20, 2009 5.616 5.626 5.463 5.538 14,447,010 -0.03(-0.62%)
Feb 19, 2009 5.881 6.010 5.573 5.573 13,018,507 -0.29(-4.96%)
Feb 18, 2009 5.698 5.917 5.671 5.863 13,087,907 +0.21(+3.68%)
Feb 17, 2009 5.829 5.829 5.562 5.655 9,679,588 -0.28(-4.70%)
Feb 13, 2009 6.087 6.168 5.934 5.934 6,227,707 -0.15(-2.46%)
Feb 12, 2009 5.891 6.106 5.822 6.084 7,847,122 +0.14(+2.29%)
Feb 11, 2009 6.245 6.254 5.889 5.948 11,884,864 -0.25(-3.97%)
Feb 10, 2009 6.452 6.514 6.118 6.194 8,543,306 -0.26(-4.08%)
Feb 09, 2009 6.319 6.490 6.228 6.457 6,943,478 +0.07(+1.08%)
Feb 06, 2009 5.980 6.388 5.960 6.388 14,131,546 +0.43(+7.16%)
Feb 05, 2009 5.779 5.994 5.715 5.961 13,826,730 +0.07(+1.23%)
Feb 04, 2009 5.958 5.967 5.770 5.889 24,454,450 -0.22(-3.52%)
Feb 03, 2009 5.882 6.128 5.789 6.104 9,488,369 +0.20(+3.35%)
Feb 02, 2009 5.800 5.968 5.767 5.906 7,677,309 +0.03(+0.44%)
Jan 30, 2009 5.996 6.073 5.777 5.881 13,438,652 -0.10(-1.67%)
Jan 29, 2009 6.101 6.202 5.930 5.980 11,021,808 -0.17(-2.82%)
Jan 28, 2009 5.917 6.220 5.915 6.154 14,272,292 +0.20(+3.44%)
Jan 27, 2009 5.598 5.980 5.592 5.949 18,212,032 +0.34(+6.07%)
Jan 26, 2009 5.564 5.733 5.533 5.609 11,812,611 +0.02(+0.40%)
Jan 23, 2009 5.461 5.684 5.425 5.586 7,880,874 +0.04(+0.71%)
Jan 22, 2009 5.503 5.651 5.404 5.547 12,648,308 -0.01(-0.15%)
Jan 21, 2009 5.607 5.664 5.337 5.555 20,822,328 -0.10(-1.85%)
Jan 20, 2009 5.808 6.013 5.604 5.660 20,646,382 -0.04(-0.75%)
Jan 16, 2009 5.791 5.803 5.614 5.703 19,035,518 -0.01(-0.15%)
Jan 15, 2009 5.624 5.857 5.461 5.712 15,750,287 +0.26(+4.76%)
Jan 14, 2009 5.549 5.574 5.413 5.452 10,649,179 -0.19(-3.41%)
Jan 13, 2009 5.574 5.707 5.523 5.645 9,534,455 +0.03(+0.58%)
Jan 12, 2009 5.719 5.734 5.557 5.612 9,929,554 -0.07(-1.24%)
Jan 09, 2009 5.514 5.807 5.506 5.683 12,693,412 -0.10(-1.67%)
Jan 08, 2009 5.875 5.903 5.695 5.779 16,034,318 -0.27(-4.47%)
Jan 07, 2009 6.123 6.135 5.939 6.049 9,521,946 -0.15(-2.44%)
Jan 06, 2009 6.225 6.250 6.054 6.201 11,493,682 -0.06(-0.99%)
Jan 05, 2009 6.146 6.331 6.084 6.263 9,826,431 -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.