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

Fastenal Co (NQ: FAST )

68.48 -0.31 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 5.230 5.287 5.175 5.286 15,144,966 +0.02(+0.46%)
Sep 29, 2005 5.185 5.277 5.090 5.262 19,504,460 +0.07(+1.43%)
Sep 28, 2005 5.215 5.262 5.127 5.187 11,853,386 -0.02(-0.43%)
Sep 27, 2005 5.258 5.278 5.173 5.210 18,926,584 -0.02(-0.43%)
Sep 26, 2005 5.208 5.273 5.206 5.232 13,929,115 +0.05(+0.90%)
Sep 23, 2005 5.135 5.275 5.052 5.185 21,561,698 +0.02(+0.44%)
Sep 22, 2005 5.069 5.184 4.992 5.163 24,007,268 +0.08(+1.55%)
Sep 21, 2005 5.264 5.264 5.056 5.084 32,088,280 -0.19(-3.67%)
Sep 20, 2005 5.338 5.384 5.262 5.278 17,197,580 -0.06(-1.07%)
Sep 19, 2005 5.388 5.388 5.277 5.335 17,613,650 -0.03(-0.60%)
Sep 16, 2005 5.403 5.429 5.337 5.367 46,026,640 -0.04(-0.72%)
Sep 15, 2005 5.448 5.471 5.406 5.406 21,196,480 -0.05(-0.90%)
Sep 14, 2005 5.511 5.522 5.448 5.455 20,438,306 -0.02(-0.30%)
Sep 13, 2005 5.464 5.507 5.435 5.472 22,333,740 -0.02(-0.36%)
Sep 12, 2005 5.395 5.518 5.349 5.492 19,541,444 +0.08(+1.55%)
Sep 09, 2005 5.398 5.440 5.361 5.408 14,650,304 +0.01(+0.21%)
Sep 08, 2005 5.396 5.429 5.359 5.396 23,595,820 -0.02(-0.34%)
Sep 07, 2005 5.400 5.444 5.390 5.415 24,774,686 +0.02(+0.37%)
Sep 06, 2005 5.317 5.443 5.313 5.395 25,421,906 +0.07(+1.25%)
Sep 02, 2005 5.344 5.390 5.318 5.328 19,694,004 +0.03(+0.47%)
Sep 01, 2005 5.242 5.338 5.216 5.303 48,435,228 +0.06(+1.17%)
Aug 31, 2005 5.200 5.242 5.189 5.242 78,762,144 +0.04(+0.82%)
Aug 30, 2005 5.294 5.307 5.189 5.199 14,719,649 -0.09(-1.78%)
Aug 29, 2005 5.238 5.298 5.194 5.294 13,064,613 +0.06(+1.24%)
Aug 26, 2005 5.284 5.300 5.217 5.229 11,931,977 -0.07(-1.27%)
Aug 25, 2005 5.289 5.313 5.249 5.296 18,653,826 +0.04(+0.79%)
Aug 24, 2005 5.324 5.373 5.242 5.255 20,341,224 -0.07(-1.25%)
Aug 23, 2005 5.339 5.405 5.281 5.321 19,874,300 -0.03(-0.58%)
Aug 22, 2005 5.363 5.405 5.259 5.352 18,399,562 +0.02(+0.37%)
Aug 19, 2005 5.325 5.408 5.306 5.332 16,476,391 -0.02(-0.36%)
Aug 18, 2005 5.353 5.376 5.282 5.351 18,732,418 -0.01(-0.24%)
Aug 17, 2005 5.369 5.410 5.320 5.364 23,762,248 -0.03(-0.55%)
Aug 16, 2005 5.468 5.510 5.377 5.394 23,924,052 -0.11(-2.06%)
Aug 15, 2005 5.486 5.568 5.422 5.507 20,396,700 +0.00(+0.06%)
Aug 12, 2005 5.494 5.531 5.458 5.504 17,299,286 -0.00(-0.08%)
Aug 11, 2005 5.531 5.624 5.465 5.508 21,127,134 -0.03(-0.62%)
Aug 10, 2005 5.628 5.685 5.529 5.543 16,430,161 -0.05(-0.90%)
Aug 09, 2005 5.597 5.683 5.564 5.593 13,258,779 +0.01(+0.25%)
Aug 08, 2005 5.643 5.649 5.560 5.579 20,701,818 -0.04(-0.66%)
Aug 05, 2005 5.597 5.667 5.590 5.616 14,918,438 +0.00(+0.00%)
Aug 04, 2005 5.602 5.626 5.568 5.616 33,498,298 -0.01(-0.11%)
Aug 03, 2005 5.628 5.711 5.604 5.622 25,241,610 -0.04(-0.73%)
Aug 02, 2005 5.674 5.721 5.607 5.664 15,491,691 +0.01(+0.12%)
Aug 01, 2005 5.694 5.724 5.600 5.657 23,281,456 -0.02(-0.40%)
Jul 29, 2005 5.557 5.761 5.557 5.679 40,959,828 +0.16(+2.85%)
Jul 28, 2005 5.451 5.531 5.426 5.522 15,366,870 +0.07(+1.37%)
Jul 27, 2005 5.379 5.455 5.377 5.448 19,194,718 +0.02(+0.32%)
Jul 26, 2005 5.428 5.481 5.405 5.430 14,567,090 +0.01(+0.26%)
Jul 25, 2005 5.470 5.470 5.364 5.416 16,628,950 -0.05(-0.89%)
Jul 22, 2005 5.496 5.519 5.402 5.465 11,631,482 -0.02(-0.33%)
Jul 21, 2005 5.511 5.524 5.343 5.483 23,027,190 -0.02(-0.39%)
Jul 20, 2005 5.532 5.551 5.493 5.505 26,189,326 -0.03(-0.45%)
Jul 19, 2005 5.494 5.563 5.476 5.530 16,194,388 +0.07(+1.20%)
Jul 18, 2005 5.476 5.546 5.459 5.464 13,660,981 -0.02(-0.39%)
Jul 15, 2005 5.435 5.531 5.412 5.486 24,409,468 +0.07(+1.26%)
Jul 14, 2005 5.418 5.486 5.403 5.417 33,373,476 -0.01(-0.25%)
Jul 13, 2005 5.451 5.564 5.406 5.431 35,606,388 +0.03(+0.46%)
Jul 12, 2005 5.418 5.418 5.332 5.406 20,997,690 -0.02(-0.30%)
Jul 11, 2005 5.419 5.460 5.351 5.422 22,971,714 +0.02(+0.38%)
Jul 08, 2005 5.241 5.434 5.203 5.402 27,100,058 +0.14(+2.73%)
Jul 07, 2005 5.148 5.289 5.148 5.258 28,144,856 +0.03(+0.63%)
Jul 06, 2005 5.261 5.263 5.146 5.225 41,181,732 -0.18(-3.39%)
Jul 05, 2005 5.331 5.428 5.260 5.409 30,715,248 +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.