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

Fastenal Co (NQ: FAST )

71.38 +0.91 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 9.325 9.547 9.085 9.547 12,014,030 +0.49(+5.42%)
Sep 29, 2008 9.563 9.723 8.971 9.056 16,468,354 -0.68(-7.01%)
Sep 26, 2008 9.752 9.845 9.580 9.739 15,780,775 -0.26(-2.65%)
Sep 25, 2008 10.00 10.21 9.857 10.00 10,127,453 +0.04(+0.41%)
Sep 24, 2008 10.22 10.24 9.774 9.963 10,656,522 -0.11(-1.07%)
Sep 23, 2008 10.11 10.42 10.06 10.07 10,339,201 -0.06(-0.57%)
Sep 22, 2008 10.33 10.34 10.08 10.13 8,737,070 -0.24(-2.27%)
Sep 19, 2008 10.79 10.92 9.520 10.37 26,353,140 -0.11(-1.03%)
Sep 18, 2008 10.51 10.57 9.998 10.47 23,067,638 +0.03(+0.32%)
Sep 17, 2008 10.64 10.77 10.44 10.44 18,053,724 -0.28(-2.60%)
Sep 16, 2008 10.08 10.80 10.08 10.72 21,191,238 +0.51(+4.98%)
Sep 15, 2008 9.975 10.44 9.940 10.21 16,651,437 -0.14(-1.40%)
Sep 12, 2008 10.32 10.44 10.24 10.36 98,123,272 -0.08(-0.78%)
Sep 11, 2008 10.08 10.45 9.994 10.44 11,253,214 +0.27(+2.68%)
Sep 10, 2008 10.39 10.45 10.07 10.16 23,401,152 +0.08(+0.77%)
Sep 09, 2008 10.16 10.48 10.06 10.09 18,209,002 -0.07(-0.70%)
Sep 08, 2008 10.01 10.23 9.843 10.16 8,909,543 +0.33(+3.34%)
Sep 05, 2008 9.785 9.868 9.590 9.830 6,375,975 +0.02(+0.24%)
Sep 04, 2008 10.08 10.14 9.625 9.806 9,979,765 -0.30(-2.98%)
Sep 03, 2008 10.11 10.24 10.02 10.11 6,121,042 +0.05(+0.52%)
Sep 02, 2008 10.25 10.45 9.996 10.06 10,486,274 +0.02(+0.17%)
Aug 29, 2008 10.25 10.31 10.02 10.04 5,950,534 -0.24(-2.35%)
Aug 28, 2008 9.994 10.34 9.971 10.28 9,882,054 +0.34(+3.42%)
Aug 27, 2008 9.803 10.01 9.721 9.940 5,485,007 +0.13(+1.32%)
Aug 26, 2008 9.636 9.811 9.609 9.810 5,031,927 +0.21(+2.17%)
Aug 25, 2008 9.861 9.907 9.569 9.601 5,403,282 -0.35(-3.52%)
Aug 22, 2008 9.789 9.977 9.739 9.951 4,359,226 +0.22(+2.29%)
Aug 21, 2008 9.656 9.748 9.607 9.729 3,992,149 +0.01(+0.14%)
Aug 20, 2008 9.774 9.926 9.646 9.716 6,846,954 -0.01(-0.08%)
Aug 19, 2008 9.617 9.799 9.588 9.723 8,739,548 -0.14(-1.37%)
Aug 18, 2008 9.866 9.973 9.731 9.859 8,839,022 +0.03(+0.30%)
Aug 15, 2008 9.741 9.957 9.659 9.830 8,707,340 +0.14(+1.46%)
Aug 14, 2008 9.688 9.803 9.644 9.688 6,443,645 -0.04(-0.46%)
Aug 13, 2008 9.743 9.801 9.520 9.733 10,920,163 -0.07(-0.71%)
Aug 12, 2008 9.923 10.11 9.741 9.803 9,142,305 -0.19(-1.93%)
Aug 11, 2008 9.770 10.27 9.668 9.996 14,659,106 +0.23(+2.33%)
Aug 08, 2008 9.471 9.824 9.471 9.768 9,352,937 +0.25(+2.64%)
Aug 07, 2008 9.589 9.641 9.438 9.517 6,838,537 -0.12(-1.28%)
Aug 06, 2008 9.365 9.699 9.311 9.641 11,341,501 +0.29(+3.08%)
Aug 05, 2008 9.233 9.376 9.181 9.353 11,516,780 +0.10(+1.13%)
Aug 04, 2008 9.291 9.328 9.038 9.249 8,653,817 -0.10(-1.05%)
Aug 01, 2008 9.479 9.531 9.102 9.347 11,743,735 -0.08(-0.90%)
Jul 31, 2008 9.575 9.641 9.432 9.432 13,106,006 -0.21(-2.14%)
Jul 30, 2008 9.591 9.656 9.461 9.639 11,340,968 +0.08(+0.89%)
Jul 29, 2008 9.554 9.608 9.058 9.554 9,775,369 +0.53(+5.93%)
Jul 28, 2008 9.349 9.434 8.982 9.019 7,744,680 -0.31(-3.29%)
Jul 25, 2008 9.322 9.450 9.220 9.326 8,488,645 +0.07(+0.75%)
Jul 24, 2008 9.488 9.558 9.226 9.257 8,649,999 -0.29(-3.03%)
Jul 23, 2008 9.598 9.944 9.459 9.546 11,551,135 -0.06(-0.62%)
Jul 22, 2008 9.274 9.679 9.245 9.606 11,108,113 +0.33(+3.58%)
Jul 21, 2008 9.540 9.625 9.235 9.274 6,946,930 -0.24(-2.54%)
Jul 18, 2008 9.463 9.652 9.326 9.515 10,788,776 -0.02(-0.18%)
Jul 17, 2008 9.011 9.625 8.872 9.533 21,547,916 +0.56(+6.23%)
Jul 16, 2008 8.687 9.035 8.589 8.974 11,155,578 +0.30(+3.46%)
Jul 15, 2008 8.571 8.845 8.448 8.674 12,403,881 +0.05(+0.63%)
Jul 14, 2008 9.025 9.037 8.411 8.620 16,019,563 +0.13(+1.55%)
Jul 11, 2008 8.533 8.784 8.195 8.488 23,923,924 -0.28(-3.24%)
Jul 10, 2008 8.629 8.923 8.600 8.772 14,540,694 +0.11(+1.29%)
Jul 09, 2008 8.672 8.818 8.542 8.660 10,923,142 -0.01(-0.11%)
Jul 08, 2008 8.459 8.677 8.332 8.670 11,810,932 +0.21(+2.49%)
Jul 07, 2008 8.564 8.612 8.328 8.459 13,448,384 +0.18(+2.12%)
Jul 04, 2008 8.204 8.398 8.071 8.284 7,354,816 +0.00(+0.00%)
Jul 03, 2008 8.204 8.398 8.071 8.284 7,354,816 +0.13(+1.61%)
Jul 02, 2008 8.475 8.475 8.152 8.152 9,830,635 -0.28(-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.