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

Fastenal Co (NQ: FAST )

67.94 -0.54 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2005 5.200 5.257 5.145 5.255 15,232,966 +0.02(+0.46%)
Sep 29, 2005 5.155 5.247 5.061 5.231 19,617,790 +0.07(+1.43%)
Sep 28, 2005 5.185 5.232 5.098 5.157 11,922,260 -0.02(-0.43%)
Sep 27, 2005 5.228 5.247 5.143 5.179 19,036,558 -0.02(-0.43%)
Sep 26, 2005 5.178 5.242 5.176 5.202 14,010,051 +0.05(+0.90%)
Sep 23, 2005 5.106 5.245 5.023 5.155 21,686,982 +0.02(+0.44%)
Sep 22, 2005 5.039 5.154 4.963 5.133 24,146,762 +0.08(+1.55%)
Sep 21, 2005 5.234 5.234 5.026 5.055 32,274,730 -0.19(-3.67%)
Sep 20, 2005 5.307 5.353 5.232 5.247 17,297,508 -0.06(-1.07%)
Sep 19, 2005 5.357 5.357 5.247 5.304 17,715,996 -0.03(-0.60%)
Sep 16, 2005 5.372 5.398 5.306 5.336 46,294,080 -0.04(-0.72%)
Sep 15, 2005 5.417 5.439 5.375 5.375 21,319,642 -0.05(-0.90%)
Sep 14, 2005 5.479 5.490 5.417 5.424 20,557,064 -0.02(-0.30%)
Sep 13, 2005 5.432 5.475 5.404 5.440 22,463,510 -0.02(-0.36%)
Sep 12, 2005 5.364 5.487 5.318 5.460 19,654,990 +0.08(+1.55%)
Sep 09, 2005 5.367 5.408 5.330 5.377 14,735,430 +0.01(+0.21%)
Sep 08, 2005 5.364 5.398 5.328 5.365 23,732,924 -0.02(-0.34%)
Sep 07, 2005 5.369 5.413 5.358 5.383 24,918,640 +0.02(+0.37%)
Sep 06, 2005 5.286 5.412 5.282 5.364 25,569,622 +0.07(+1.25%)
Sep 02, 2005 5.313 5.358 5.287 5.297 19,808,436 +0.02(+0.47%)
Sep 01, 2005 5.212 5.307 5.186 5.272 48,716,660 +0.06(+1.17%)
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%)
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.