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

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2005 5.170 5.211 5.159 5.211 79,219,792 +0.04(+0.82%)
Aug 30, 2005 5.263 5.277 5.159 5.169 14,805,178 -0.09(-1.78%)
Aug 29, 2005 5.208 5.267 5.164 5.263 13,140,526 +0.06(+1.24%)
Aug 26, 2005 5.253 5.270 5.187 5.198 12,001,308 -0.07(-1.27%)
Aug 25, 2005 5.259 5.282 5.219 5.266 18,762,216 +0.04(+0.79%)
Aug 24, 2005 5.293 5.342 5.211 5.224 20,459,418 -0.07(-1.25%)
Aug 23, 2005 5.308 5.374 5.251 5.290 19,989,780 -0.03(-0.58%)
Aug 22, 2005 5.332 5.374 5.229 5.321 18,506,472 +0.02(+0.37%)
Aug 19, 2005 5.294 5.377 5.275 5.302 16,572,128 -0.02(-0.36%)
Aug 18, 2005 5.322 5.345 5.252 5.321 18,841,264 -0.01(-0.24%)
Aug 17, 2005 5.338 5.379 5.290 5.333 23,900,318 -0.03(-0.55%)
Aug 16, 2005 5.437 5.478 5.346 5.363 24,063,064 -0.11(-2.06%)
Aug 15, 2005 5.455 5.536 5.391 5.475 20,515,216 +0.00(+0.06%)
Aug 12, 2005 5.463 5.500 5.426 5.472 17,399,804 -0.00(-0.08%)
Aug 11, 2005 5.500 5.592 5.433 5.476 21,249,894 -0.03(-0.62%)
Aug 10, 2005 5.596 5.652 5.497 5.511 16,525,629 -0.05(-0.90%)
Aug 09, 2005 5.565 5.650 5.532 5.561 13,335,820 +0.01(+0.25%)
Aug 08, 2005 5.610 5.617 5.528 5.547 20,822,106 -0.04(-0.66%)
Aug 05, 2005 5.565 5.635 5.558 5.584 15,005,122 +0.00(+0.00%)
Aug 04, 2005 5.570 5.593 5.536 5.584 33,692,940 -0.01(-0.11%)
Aug 03, 2005 5.596 5.678 5.572 5.590 25,388,276 -0.04(-0.73%)
Aug 02, 2005 5.641 5.688 5.574 5.631 15,581,706 +0.01(+0.12%)
Aug 01, 2005 5.661 5.690 5.567 5.624 23,416,732 -0.02(-0.40%)
Jul 29, 2005 5.525 5.727 5.525 5.647 41,197,828 +0.16(+2.85%)
Jul 28, 2005 5.420 5.500 5.395 5.490 15,456,160 +0.07(+1.37%)
Jul 27, 2005 5.348 5.424 5.346 5.416 19,306,250 +0.02(+0.32%)
Jul 26, 2005 5.397 5.450 5.374 5.399 14,651,733 +0.01(+0.26%)
Jul 25, 2005 5.438 5.438 5.333 5.385 16,725,573 -0.05(-0.89%)
Jul 22, 2005 5.464 5.487 5.370 5.433 11,699,067 -0.02(-0.33%)
Jul 21, 2005 5.479 5.492 5.312 5.451 23,160,990 -0.02(-0.39%)
Jul 20, 2005 5.500 5.519 5.461 5.473 26,341,500 -0.02(-0.45%)
Jul 19, 2005 5.463 5.531 5.444 5.498 16,288,486 +0.07(+1.20%)
Jul 18, 2005 5.444 5.514 5.427 5.432 13,740,358 -0.02(-0.39%)
Jul 15, 2005 5.404 5.499 5.381 5.454 24,551,300 +0.07(+1.26%)
Jul 14, 2005 5.387 5.455 5.371 5.386 33,567,392 -0.01(-0.25%)
Jul 13, 2005 5.420 5.532 5.375 5.400 35,813,280 +0.02(+0.46%)
Jul 12, 2005 5.387 5.387 5.302 5.375 21,119,698 -0.02(-0.30%)
Jul 11, 2005 5.388 5.428 5.321 5.391 23,105,192 +0.02(+0.38%)
Jul 08, 2005 5.210 5.402 5.173 5.370 27,257,524 +0.14(+2.73%)
Jul 07, 2005 5.118 5.259 5.118 5.228 28,308,394 +0.03(+0.63%)
Jul 06, 2005 5.230 5.233 5.116 5.195 41,421,020 -0.18(-3.39%)
Jul 05, 2005 5.300 5.397 5.229 5.377 30,893,720 +0.10(+1.86%)
Jul 01, 2005 5.260 5.315 5.231 5.279 23,142,390 +0.01(+0.20%)
Jun 30, 2005 5.202 5.310 5.200 5.269 41,732,560 +0.08(+1.52%)
Jun 29, 2005 5.184 5.204 5.136 5.190 12,187,303 +0.01(+0.15%)
Jun 28, 2005 5.112 5.214 5.100 5.182 18,143,782 +0.07(+1.40%)
Jun 27, 2005 5.083 5.150 5.042 5.111 21,352,192 +0.04(+0.76%)
Jun 24, 2005 5.165 5.193 5.014 5.072 30,921,618 -0.09(-1.75%)
Jun 23, 2005 5.283 5.290 5.153 5.162 29,921,898 -0.10(-1.99%)
Jun 22, 2005 5.358 5.358 5.231 5.267 43,085,672 -0.09(-1.59%)
Jun 21, 2005 5.391 5.414 5.322 5.352 23,193,540 -0.04(-0.67%)
Jun 20, 2005 5.330 5.414 5.296 5.389 17,604,398 +0.04(+0.84%)
Jun 17, 2005 5.440 5.469 5.339 5.344 39,072,836 -0.06(-1.05%)
Jun 16, 2005 5.370 5.442 5.308 5.401 21,570,736 +0.04(+0.69%)
Jun 15, 2005 5.250 5.366 5.186 5.364 45,931,392 +0.14(+2.65%)
Jun 14, 2005 5.197 5.276 5.197 5.225 30,842,572 +0.05(+0.91%)
Jun 13, 2005 5.081 5.178 5.070 5.178 38,900,792 +0.09(+1.84%)
Jun 10, 2005 5.083 5.151 5.038 5.084 31,479,602 +0.02(+0.42%)
Jun 09, 2005 5.038 5.070 4.990 5.063 40,012,108 +0.04(+0.75%)
Jun 08, 2005 5.160 5.179 5.007 5.025 26,834,386 -0.13(-2.45%)
Jun 07, 2005 5.060 5.211 5.038 5.151 31,674,898 +0.10(+1.92%)
Jun 06, 2005 4.948 5.056 4.921 5.054 30,851,870 -0.01(-0.19%)
Jun 03, 2005 5.133 5.136 5.035 5.063 20,110,676 -0.05(-0.89%)
Jun 02, 2005 5.071 5.124 5.045 5.109 17,074,314 +0.02(+0.46%)
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.