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

Fastenal Co (NQ: FAST )

71.52 -0.13 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 5.801 5.847 5.789 5.847 70,602,552 +0.05(+0.82%)
Aug 30, 2005 5.905 5.921 5.789 5.800 13,194,725 -0.11(-1.78%)
Aug 29, 2005 5.844 5.910 5.794 5.905 11,711,148 +0.07(+1.24%)
Aug 26, 2005 5.895 5.913 5.820 5.833 10,695,850 -0.08(-1.27%)
Aug 25, 2005 5.900 5.927 5.856 5.908 16,721,331 +0.05(+0.79%)
Aug 24, 2005 5.939 5.994 5.847 5.862 18,233,916 -0.07(-1.25%)
Aug 23, 2005 5.955 6.030 5.892 5.936 17,815,366 -0.03(-0.58%)
Aug 22, 2005 5.983 6.030 5.867 5.971 16,493,407 +0.02(+0.37%)
Aug 19, 2005 5.940 6.033 5.919 5.949 14,769,473 -0.02(-0.36%)
Aug 18, 2005 5.972 5.997 5.893 5.970 16,791,780 -0.01(-0.24%)
Aug 17, 2005 5.989 6.036 5.935 5.984 21,300,530 -0.03(-0.55%)
Aug 16, 2005 6.100 6.147 5.998 6.017 21,445,572 -0.13(-2.06%)
Aug 15, 2005 6.121 6.211 6.049 6.144 18,283,646 +0.00(+0.06%)
Aug 12, 2005 6.129 6.171 6.089 6.140 15,507,117 -0.00(-0.08%)
Aug 11, 2005 6.171 6.274 6.096 6.145 18,938,410 -0.04(-0.62%)
Aug 10, 2005 6.279 6.342 6.168 6.183 14,728,032 -0.06(-0.90%)
Aug 09, 2005 6.244 6.340 6.207 6.239 11,885,199 +0.02(+0.25%)
Aug 08, 2005 6.295 6.302 6.203 6.224 18,557,154 -0.04(-0.66%)
Aug 05, 2005 6.244 6.322 6.236 6.265 13,372,920 +0.00(+0.00%)
Aug 04, 2005 6.250 6.276 6.211 6.265 30,027,946 -0.01(-0.11%)
Aug 03, 2005 6.279 6.371 6.252 6.272 22,626,634 -0.05(-0.73%)
Aug 02, 2005 6.330 6.382 6.255 6.318 13,886,785 +0.01(+0.12%)
Aug 01, 2005 6.352 6.385 6.247 6.311 20,869,546 -0.03(-0.40%)
Jul 29, 2005 6.200 6.427 6.200 6.336 36,716,480 +0.18(+2.85%)
Jul 28, 2005 6.081 6.171 6.053 6.160 13,774,895 +0.08(+1.37%)
Jul 27, 2005 6.001 6.086 5.999 6.077 17,206,188 +0.02(+0.32%)
Jul 26, 2005 6.056 6.115 6.030 6.058 13,057,971 +0.02(+0.26%)
Jul 25, 2005 6.102 6.102 5.984 6.042 14,906,227 -0.05(-0.89%)
Jul 22, 2005 6.131 6.157 6.026 6.096 10,426,485 -0.02(-0.33%)
Jul 21, 2005 6.148 6.162 5.960 6.117 20,641,622 -0.02(-0.39%)
Jul 20, 2005 6.172 6.193 6.127 6.141 23,476,168 -0.03(-0.45%)
Jul 19, 2005 6.129 6.206 6.109 6.169 14,516,684 +0.07(+1.20%)
Jul 18, 2005 6.109 6.187 6.090 6.095 12,245,733 -0.02(-0.39%)
Jul 15, 2005 6.064 6.170 6.038 6.120 21,880,700 +0.08(+1.26%)
Jul 14, 2005 6.044 6.121 6.027 6.043 29,916,056 -0.02(-0.25%)
Jul 13, 2005 6.081 6.207 6.031 6.059 31,917,642 +0.03(+0.46%)
Jul 12, 2005 6.044 6.044 5.949 6.031 18,822,376 -0.02(-0.30%)
Jul 11, 2005 6.045 6.091 5.970 6.049 20,591,894 +0.02(+0.38%)
Jul 08, 2005 5.846 6.062 5.804 6.026 24,292,550 +0.16(+2.73%)
Jul 07, 2005 5.743 5.900 5.743 5.866 25,229,110 +0.04(+0.63%)
Jul 06, 2005 5.869 5.872 5.740 5.829 36,915,392 -0.20(-3.39%)
Jul 05, 2005 5.947 6.056 5.868 6.034 27,533,214 +0.11(+1.86%)
Jul 01, 2005 5.902 5.964 5.870 5.924 20,625,046 +0.01(+0.20%)
Jun 30, 2005 5.837 5.958 5.835 5.912 37,193,048 +0.09(+1.52%)
Jun 29, 2005 5.816 5.839 5.762 5.823 10,861,613 +0.01(+0.15%)
Jun 28, 2005 5.735 5.850 5.723 5.815 16,170,169 +0.08(+1.40%)
Jun 27, 2005 5.704 5.779 5.657 5.734 19,029,578 +0.04(+0.76%)
Jun 24, 2005 5.795 5.827 5.626 5.691 27,558,078 -0.10(-1.75%)
Jun 23, 2005 5.928 5.936 5.782 5.792 26,667,104 -0.12(-1.99%)
Jun 22, 2005 6.012 6.012 5.870 5.910 38,398,972 -0.10(-1.59%)
Jun 21, 2005 6.049 6.075 5.972 6.006 20,670,632 -0.04(-0.67%)
Jun 20, 2005 5.981 6.075 5.943 6.046 15,689,457 +0.05(+0.84%)
Jun 17, 2005 6.104 6.137 5.990 5.996 34,822,636 -0.06(-1.05%)
Jun 16, 2005 6.025 6.106 5.955 6.060 19,224,350 +0.04(+0.69%)
Jun 15, 2005 5.891 6.021 5.818 6.018 40,935,144 +0.16(+2.65%)
Jun 14, 2005 5.831 5.920 5.831 5.863 27,487,630 +0.05(+0.91%)
Jun 13, 2005 5.702 5.810 5.689 5.810 34,669,308 +0.11(+1.84%)
Jun 10, 2005 5.704 5.780 5.653 5.705 28,055,368 +0.02(+0.42%)
Jun 09, 2005 5.653 5.689 5.599 5.680 35,659,740 +0.04(+0.75%)
Jun 08, 2005 5.789 5.812 5.618 5.638 23,915,440 -0.14(-2.45%)
Jun 07, 2005 5.678 5.847 5.652 5.780 28,229,418 +0.11(+1.92%)
Jun 06, 2005 5.552 5.673 5.522 5.671 27,495,918 -0.01(-0.19%)
Jun 03, 2005 5.760 5.762 5.650 5.681 17,923,112 -0.05(-0.89%)
Jun 02, 2005 5.690 5.749 5.661 5.733 15,217,032 +0.03(+0.46%)
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.