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%)
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.