Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	7.755	7.906	7.578	7.782	13,883,256	+0.09(+1.11%)
Oct 30, 2008	7.732	7.924	7.448	7.697	12,716,715	+0.14(+1.79%)
Oct 29, 2008	7.069	7.947	6.947	7.562	22,476,130	+0.56(+8.04%)
Oct 28, 2008	6.366	7.015	6.172	7.000	14,762,196	+0.84(+13.62%)
Oct 27, 2008	6.184	6.501	6.093	6.161	14,564,142	-0.01(-0.19%)
Oct 24, 2008	6.176	6.526	6.139	6.172	15,978,177	-0.53(-7.96%)
Oct 23, 2008	6.746	6.773	6.309	6.706	25,140,888	+0.01(+0.17%)
Oct 22, 2008	7.007	7.133	6.456	6.694	19,473,874	-0.51(-7.03%)
Oct 21, 2008	7.564	7.779	7.185	7.201	14,805,480	-0.48(-6.22%)
Oct 20, 2008	7.537	7.682	7.280	7.678	10,483,635	+0.37(+5.02%)
Oct 17, 2008	7.019	7.597	6.971	7.311	16,991,520	+0.17(+2.41%)
Oct 16, 2008	6.844	7.179	6.493	7.139	20,562,652	+0.33(+4.89%)
Oct 15, 2008	7.349	7.539	6.696	6.806	12,684,512	-0.83(-10.88%)
Oct 14, 2008	8.273	8.407	7.363	7.638	19,707,592	-0.19(-2.37%)
Oct 13, 2008	7.645	7.900	7.239	7.823	21,831,916	+0.63(+8.73%)
Oct 10, 2008	6.860	7.431	6.524	7.195	30,939,844	+0.20(+2.82%)
Oct 09, 2008	7.174	7.523	6.974	6.998	18,554,542	-0.13(-1.76%)
Oct 08, 2008	7.029	7.467	6.731	7.123	31,793,844	-0.02(-0.30%)
Oct 07, 2008	7.781	7.982	7.145	7.145	24,423,708	-0.67(-8.56%)
Oct 06, 2008	7.740	7.912	7.179	7.813	29,592,470	-0.30(-3.67%)
Oct 03, 2008	8.531	8.710	8.040	8.111	25,414,156	-0.17(-2.08%)
Oct 02, 2008	8.641	8.656	8.105	8.283	30,061,630	-0.46(-5.30%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

The Daily Press