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

Fastenal Co (NQ: FAST )

67.74 +0.23 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2007 7.847 8.000 7.801 7.813 3,782,649 +0.00(+0.00%)
Sep 27, 2007 7.740 7.888 7.689 7.813 3,207,449 +0.13(+1.66%)
Sep 26, 2007 7.756 7.768 7.634 7.685 4,654,546 -0.02(-0.20%)
Sep 25, 2007 7.663 7.706 7.606 7.701 4,690,461 +0.03(+0.36%)
Sep 24, 2007 7.709 7.832 7.635 7.673 3,706,246 -0.05(-0.60%)
Sep 21, 2007 7.635 7.811 7.635 7.720 7,476,557 +0.05(+0.61%)
Sep 20, 2007 7.761 7.766 7.630 7.673 2,873,124 -0.09(-1.20%)
Sep 19, 2007 7.875 8.079 7.759 7.766 4,640,643 -0.10(-1.33%)
Sep 18, 2007 7.386 7.873 7.355 7.871 5,208,956 +0.51(+6.92%)
Sep 17, 2007 7.489 7.500 7.346 7.362 3,419,361 -0.17(-2.31%)
Sep 14, 2007 7.376 7.594 7.321 7.536 4,906,371 +0.14(+1.93%)
Sep 13, 2007 7.460 7.520 7.353 7.393 4,032,028 -0.02(-0.21%)
Sep 12, 2007 7.446 7.512 7.388 7.408 2,903,150 -0.09(-1.22%)
Sep 11, 2007 7.439 7.525 7.372 7.500 5,130,960 +0.09(+1.23%)
Sep 10, 2007 7.570 7.577 7.290 7.408 8,961,446 -0.07(-0.97%)
Sep 07, 2007 7.622 7.637 7.429 7.481 5,416,741 -0.19(-2.51%)
Sep 06, 2007 7.806 7.840 7.605 7.673 4,501,263 -0.15(-1.87%)
Sep 05, 2007 7.828 7.859 7.773 7.820 5,562,113 -0.01(-0.13%)
Sep 04, 2007 7.857 7.900 7.766 7.830 5,833,433 -0.02(-0.22%)
Aug 31, 2007 7.892 7.892 7.725 7.847 5,274,095 +0.06(+0.73%)
Aug 30, 2007 7.826 7.897 7.730 7.790 5,901,193 -0.06(-0.81%)
Aug 29, 2007 7.627 7.859 7.601 7.854 5,968,680 +0.25(+3.23%)
Aug 28, 2007 7.775 7.833 7.601 7.608 6,757,705 -0.23(-2.88%)
Aug 27, 2007 7.876 7.955 7.785 7.833 4,479,432 -0.10(-1.32%)
Aug 24, 2007 7.787 7.938 7.787 7.938 6,634,832 +0.10(+1.27%)
Aug 23, 2007 8.155 8.157 7.763 7.838 7,388,174 -0.31(-3.82%)
Aug 22, 2007 8.272 8.308 8.057 8.150 4,658,359 -0.08(-0.96%)
Aug 21, 2007 8.011 8.267 8.011 8.229 7,147,334 +0.12(+1.42%)
Aug 20, 2007 7.990 8.169 7.883 8.114 6,786,080 +0.16(+1.97%)
Aug 17, 2007 7.914 8.040 7.575 7.957 10,128,388 +0.23(+2.96%)
Aug 16, 2007 7.821 7.995 7.512 7.728 18,136,570 -0.09(-1.21%)
Aug 15, 2007 7.914 8.069 7.821 7.823 8,773,893 -0.11(-1.37%)
Aug 14, 2007 8.245 8.274 7.914 7.931 8,289,952 -0.32(-3.88%)
Aug 13, 2007 8.322 8.379 8.066 8.251 10,889,949 +0.01(+0.15%)
Aug 10, 2007 8.602 8.604 8.141 8.239 19,586,962 -0.55(-6.23%)
Aug 09, 2007 8.699 9.108 8.580 8.786 25,881,070 +0.03(+0.35%)
Aug 08, 2007 8.390 9.088 8.390 8.756 23,110,736 +0.42(+5.10%)
Aug 07, 2007 8.102 8.396 8.000 8.331 16,663,399 +0.18(+2.26%)
Aug 06, 2007 7.768 8.152 7.757 8.146 11,599,432 +0.44(+5.64%)
Aug 03, 2007 7.771 7.942 7.711 7.711 8,377,933 -0.21(-2.65%)
Aug 02, 2007 7.653 7.930 7.653 7.921 8,066,979 +0.23(+3.04%)
Aug 01, 2007 7.763 7.849 7.617 7.687 12,879,691 -0.07(-0.87%)
Jul 31, 2007 7.969 8.157 7.746 7.754 13,143,571 -0.23(-2.85%)
Jul 30, 2007 7.919 8.062 7.799 7.981 9,461,614 +0.10(+1.22%)
Jul 27, 2007 7.723 7.997 7.711 7.885 12,602,280 +0.18(+2.39%)
Jul 26, 2007 7.742 7.876 7.415 7.701 13,504,366 -0.24(-3.05%)
Jul 25, 2007 7.983 8.067 7.876 7.943 8,158,570 -0.02(-0.28%)
Jul 24, 2007 8.079 8.174 7.909 7.966 6,747,765 -0.13(-1.55%)
Jul 23, 2007 8.236 8.257 8.031 8.091 6,360,309 -0.08(-0.99%)
Jul 20, 2007 8.348 8.367 8.052 8.172 9,598,535 -0.17(-2.02%)
Jul 19, 2007 8.183 8.368 8.172 8.341 6,696,547 +0.20(+2.41%)
Jul 18, 2007 8.189 8.284 8.072 8.145 8,422,607 -0.08(-1.00%)
Jul 17, 2007 8.405 8.418 8.184 8.227 8,535,709 -0.13(-1.54%)
Jul 16, 2007 8.150 8.377 8.145 8.356 10,285,495 +0.22(+2.64%)
Jul 13, 2007 7.945 8.146 7.945 8.141 7,381,781 +0.15(+1.94%)
Jul 12, 2007 7.691 8.000 7.660 7.986 23,290,698 +0.72(+9.90%)
Jul 11, 2007 7.226 7.309 7.154 7.267 6,725,545 +0.06(+0.88%)
Jul 10, 2007 7.250 7.285 7.192 7.204 5,315,955 -0.09(-1.23%)
Jul 09, 2007 7.302 7.345 7.262 7.293 4,600,840 -0.01(-0.12%)
Jul 06, 2007 7.276 7.309 7.200 7.302 4,544,385 +0.05(+0.69%)
Jul 05, 2007 7.243 7.286 7.186 7.252 3,911,718 -0.02(-0.28%)
Jul 03, 2007 7.255 7.305 7.197 7.272 3,639,701 +0.01(+0.12%)
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.