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, 2008 8.300 8.497 8.086 8.497 13,498,449 +0.44(+5.42%)
Sep 29, 2008 8.511 8.654 7.985 8.060 18,503,136 -0.61(-7.01%)
Sep 26, 2008 8.680 8.762 8.527 8.668 17,730,602 -0.24(-2.65%)
Sep 25, 2008 8.903 9.086 8.773 8.903 11,378,772 +0.04(+0.41%)
Sep 24, 2008 9.094 9.117 8.699 8.867 11,973,211 -0.10(-1.07%)
Sep 23, 2008 8.996 9.277 8.950 8.964 11,616,683 -0.05(-0.57%)
Sep 22, 2008 9.196 9.205 8.972 9.015 9,816,597 -0.21(-2.28%)
Sep 19, 2008 9.602 9.717 8.473 9.225 29,609,258 -0.10(-1.03%)
Sep 18, 2008 9.351 9.406 8.898 9.322 25,917,810 +0.03(+0.31%)
Sep 17, 2008 9.471 9.590 9.292 9.292 20,284,390 -0.25(-2.60%)
Sep 16, 2008 8.976 9.609 8.976 9.540 23,809,566 +0.45(+4.98%)
Sep 15, 2008 8.878 9.291 8.847 9.088 18,708,840 -0.13(-1.40%)
Sep 12, 2008 9.189 9.291 9.117 9.217 110,247,104 -0.07(-0.78%)
Sep 11, 2008 8.969 9.299 8.895 9.289 12,643,629 +0.24(+2.68%)
Sep 10, 2008 9.248 9.297 8.960 9.046 26,292,530 +0.07(+0.77%)
Sep 09, 2008 9.046 9.327 8.957 8.977 20,458,854 -0.06(-0.70%)
Sep 08, 2008 8.912 9.108 8.761 9.041 10,010,380 +0.29(+3.34%)
Sep 05, 2008 8.709 8.783 8.535 8.749 7,163,772 +0.02(+0.24%)
Sep 04, 2008 8.967 9.022 8.566 8.728 11,212,836 -0.27(-2.98%)
Sep 03, 2008 8.996 9.115 8.914 8.996 6,877,340 +0.05(+0.52%)
Sep 02, 2008 9.122 9.301 8.897 8.950 11,781,927 +0.02(+0.17%)
Aug 29, 2008 9.125 9.175 8.914 8.934 6,685,765 -0.22(-2.35%)
Aug 28, 2008 8.895 9.203 8.874 9.150 11,103,052 +0.30(+3.42%)
Aug 27, 2008 8.725 8.912 8.652 8.847 6,162,719 +0.12(+1.32%)
Aug 26, 2008 8.577 8.732 8.553 8.731 5,653,657 +0.19(+2.17%)
Aug 25, 2008 8.776 8.817 8.516 8.546 6,070,896 -0.31(-3.52%)
Aug 22, 2008 8.713 8.879 8.668 8.857 4,897,839 +0.20(+2.28%)
Aug 21, 2008 8.594 8.676 8.551 8.659 4,485,407 +0.01(+0.14%)
Aug 20, 2008 8.699 8.835 8.585 8.647 7,692,944 -0.01(-0.08%)
Aug 19, 2008 8.559 8.721 8.534 8.654 9,819,381 -0.12(-1.37%)
Aug 18, 2008 8.781 8.876 8.661 8.774 9,931,146 +0.03(+0.29%)
Aug 15, 2008 8.669 8.862 8.597 8.749 9,783,193 +0.13(+1.46%)
Aug 14, 2008 8.623 8.725 8.583 8.623 7,239,803 -0.05(-0.60%)
Aug 13, 2008 8.683 8.735 8.484 8.675 12,253,000 -0.06(-0.71%)
Aug 12, 2008 8.843 9.006 8.682 8.737 10,258,148 -0.17(-1.93%)
Aug 11, 2008 8.707 9.150 8.616 8.909 16,448,290 +0.20(+2.33%)
Aug 08, 2008 8.441 8.756 8.441 8.706 10,494,489 +0.22(+2.64%)
Aug 07, 2008 8.546 8.592 8.411 8.482 7,673,199 -0.11(-1.28%)
Aug 06, 2008 8.346 8.644 8.298 8.592 12,725,763 +0.26(+3.08%)
Aug 05, 2008 8.229 8.356 8.183 8.336 12,922,435 +0.09(+1.13%)
Aug 04, 2008 8.281 8.313 8.055 8.243 9,710,039 -0.09(-1.05%)
Aug 01, 2008 8.448 8.494 8.112 8.331 13,177,091 -0.08(-0.90%)
Jul 31, 2008 8.534 8.592 8.406 8.406 14,705,630 -0.18(-2.14%)
Jul 30, 2008 8.547 8.606 8.432 8.590 12,725,165 +0.08(+0.89%)
Jul 29, 2008 8.515 8.563 8.072 8.515 10,968,479 +0.48(+5.93%)
Jul 28, 2008 8.332 8.408 8.005 8.038 8,689,940 -0.27(-3.29%)
Jul 25, 2008 8.308 8.422 8.217 8.312 9,524,707 +0.06(+0.75%)
Jul 24, 2008 8.456 8.518 8.222 8.250 9,705,756 -0.26(-3.03%)
Jul 23, 2008 8.554 8.862 8.430 8.508 12,960,983 -0.05(-0.62%)
Jul 22, 2008 8.265 8.626 8.239 8.561 12,463,888 +0.30(+3.58%)
Jul 21, 2008 8.503 8.578 8.231 8.265 7,794,823 -0.22(-2.54%)
Jul 18, 2008 8.434 8.602 8.312 8.480 12,105,575 -0.02(-0.18%)
Jul 17, 2008 8.031 8.578 7.907 8.496 24,177,898 +0.50(+6.23%)
Jul 16, 2008 7.742 8.052 7.654 7.998 12,517,147 +0.27(+3.46%)
Jul 15, 2008 7.639 7.883 7.529 7.730 13,917,809 +0.05(+0.63%)
Jul 14, 2008 8.043 8.054 7.496 7.682 17,974,796 +0.12(+1.55%)
Jul 11, 2008 7.605 7.828 7.303 7.565 26,843,906 -0.25(-3.24%)
Jul 10, 2008 7.691 7.952 7.665 7.818 16,315,426 +0.10(+1.29%)
Jul 09, 2008 7.728 7.859 7.613 7.718 12,256,342 -0.01(-0.11%)
Jul 08, 2008 7.539 7.734 7.426 7.727 13,252,489 +0.19(+2.49%)
Jul 07, 2008 7.632 7.675 7.422 7.539 15,089,797 +0.16(+2.12%)
Jul 04, 2008 7.312 7.484 7.194 7.383 8,252,492 +0.00(+0.00%)
Jul 03, 2008 7.312 7.484 7.194 7.383 8,252,492 +0.12(+1.61%)
Jul 02, 2008 7.553 7.553 7.266 7.266 11,030,491 -0.25(-3.32%)
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.