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 (%)
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%)
Jun 01, 2005 5.575 5.737 5.507 5.706 30,222,718 +0.10(+1.72%)
May 31, 2005 5.553 5.610 5.431 5.610 68,298,448 +0.08(+1.48%)
May 27, 2005 5.475 5.555 5.464 5.528 15,407,660 +0.04(+0.79%)
May 26, 2005 5.487 5.502 5.409 5.484 29,874,616 +0.03(+0.58%)
May 25, 2005 5.510 5.518 5.355 5.453 15,730,897 -0.00(-0.02%)
May 24, 2005 5.557 5.557 5.406 5.454 15,589,999 -0.07(-1.24%)
May 23, 2005 5.511 5.547 5.473 5.522 26,559,358 +0.08(+1.51%)
May 20, 2005 5.437 5.465 5.366 5.440 17,077,720 -0.02(-0.30%)
May 19, 2005 5.371 5.479 5.371 5.456 19,477,138 +0.09(+1.67%)
May 18, 2005 5.280 5.372 5.222 5.367 26,932,324 +0.10(+1.81%)
May 17, 2005 5.226 5.280 5.175 5.271 14,064,980 +0.05(+1.04%)
May 16, 2005 5.135 5.231 5.122 5.217 12,374,199 +0.11(+2.06%)
May 13, 2005 5.152 5.192 5.066 5.112 25,399,018 -0.04(-0.79%)
May 12, 2005 5.367 5.372 5.089 5.152 38,386,540 -0.20(-3.75%)
May 11, 2005 5.300 5.358 5.212 5.353 18,217,340 +0.07(+1.33%)
May 10, 2005 5.248 5.299 5.195 5.283 24,052,194 +0.00(+0.05%)
May 09, 2005 5.223 5.280 5.165 5.280 17,674,468 +0.04(+0.76%)
May 06, 2005 5.280 5.302 5.178 5.240 19,966,138 +0.00(+0.07%)
May 05, 2005 5.270 5.309 5.181 5.236 20,712,072 -0.06(-1.13%)
May 04, 2005 5.258 5.303 5.208 5.296 27,044,214 +0.05(+1.03%)
May 03, 2005 5.256 5.256 5.173 5.242 19,265,790 +0.01(+0.22%)
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.