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 (%)
Mar 31, 2008 8.834 8.907 8.625 8.867 9,655,729 +0.03(+0.37%)
Mar 28, 2008 8.816 8.955 8.782 8.834 5,758,095 +0.01(+0.13%)
Mar 27, 2008 8.950 9.046 8.815 8.822 6,411,765 -0.11(-1.25%)
Mar 26, 2008 9.009 9.062 8.801 8.934 7,589,505 -0.13(-1.41%)
Mar 25, 2008 8.977 9.071 8.824 9.062 9,790,365 +0.05(+0.51%)
Mar 24, 2008 8.726 9.073 8.687 9.015 12,079,079 +0.30(+3.46%)
Mar 21, 2008 8.345 8.755 8.276 8.714 15,724,163 +0.00(+0.00%)
Mar 20, 2008 8.345 8.755 8.276 8.714 15,724,163 +0.38(+4.59%)
Mar 19, 2008 8.301 8.579 8.268 8.332 13,015,132 +0.09(+1.05%)
Mar 18, 2008 8.137 8.291 8.029 8.245 10,676,570 +0.16(+2.03%)
Mar 17, 2008 7.880 8.293 7.801 8.081 15,093,886 +0.01(+0.10%)
Mar 14, 2008 8.104 8.164 7.828 8.073 15,290,901 +0.01(+0.12%)
Mar 13, 2008 7.718 8.118 7.627 8.064 14,123,578 +0.24(+3.01%)
Mar 12, 2008 7.610 7.923 7.596 7.828 10,535,277 +0.22(+2.89%)
Mar 11, 2008 7.376 7.608 7.291 7.608 12,009,951 +0.33(+4.54%)
Mar 10, 2008 7.560 7.571 7.253 7.278 9,461,994 -0.30(-4.00%)
Mar 07, 2008 7.525 7.766 7.496 7.581 7,015,857 +0.00(+0.05%)
Mar 06, 2008 7.886 7.950 7.571 7.577 9,343,836 -0.38(-4.80%)
Mar 05, 2008 7.818 8.160 7.745 7.959 12,234,435 +0.14(+1.85%)
Mar 04, 2008 7.793 7.919 7.703 7.815 12,464,985 -0.04(-0.52%)
Mar 03, 2008 7.822 7.934 7.708 7.855 8,163,915 +0.01(+0.07%)
Feb 29, 2008 8.081 8.199 7.815 7.849 10,275,009 -0.30(-3.70%)
Feb 28, 2008 8.316 8.446 8.048 8.150 7,705,435 -0.22(-2.63%)
Feb 27, 2008 8.359 8.426 8.249 8.371 5,842,955 -0.04(-0.53%)
Feb 26, 2008 8.311 8.486 8.239 8.415 6,848,540 +0.13(+1.61%)
Feb 25, 2008 8.108 8.305 7.965 8.282 6,315,084 +0.19(+2.39%)
Feb 22, 2008 8.077 8.102 7.878 8.089 6,237,015 +0.10(+1.26%)
Feb 21, 2008 8.349 8.349 7.967 7.988 10,687,997 -0.28(-3.43%)
Feb 20, 2008 7.984 8.272 7.934 8.272 10,309,742 +0.31(+3.85%)
Feb 19, 2008 8.046 8.123 7.911 7.965 5,267,095 +0.04(+0.56%)
Feb 18, 2008 7.996 8.052 7.847 7.921 6,231,493 +0.00(+0.00%)
Feb 15, 2008 7.996 8.052 7.847 7.921 6,231,493 -0.14(-1.70%)
Feb 14, 2008 8.357 8.357 8.006 8.058 6,747,559 -0.26(-3.16%)
Feb 13, 2008 8.123 8.376 7.930 8.320 10,947,986 +0.28(+3.48%)
Feb 12, 2008 8.114 8.224 7.961 8.040 8,275,463 -0.07(-0.90%)
Feb 11, 2008 7.859 8.118 7.778 8.114 8,162,433 +0.22(+2.79%)
Feb 08, 2008 7.869 7.990 7.776 7.894 9,446,495 +0.00(+0.05%)
Feb 07, 2008 7.529 7.973 7.529 7.890 15,813,178 +0.36(+4.79%)
Feb 06, 2008 7.766 7.838 7.527 7.529 6,538,511 -0.17(-2.16%)
Feb 05, 2008 7.710 7.857 7.577 7.695 10,939,879 -0.22(-2.78%)
Feb 04, 2008 8.089 8.112 7.843 7.915 8,511,510 -0.18(-2.17%)
Feb 01, 2008 7.770 8.116 7.724 8.091 9,626,327 +0.29(+3.71%)
Jan 31, 2008 7.687 7.894 7.529 7.801 16,102,263 +0.10(+1.28%)
Jan 30, 2008 7.751 7.888 7.598 7.703 11,123,228 -0.03(-0.40%)
Jan 29, 2008 7.786 7.818 7.560 7.733 11,141,001 -0.00(-0.05%)
Jan 28, 2008 7.496 7.737 7.442 7.737 12,728,528 +0.19(+2.59%)
Jan 25, 2008 7.896 7.938 7.506 7.542 13,263,470 -0.22(-2.81%)
Jan 24, 2008 7.677 7.925 7.593 7.760 16,986,588 +0.04(+0.58%)
Jan 23, 2008 7.094 7.778 7.094 7.716 20,671,802 +0.41(+5.57%)
Jan 22, 2008 6.316 7.392 6.230 7.309 47,464,280 +0.82(+12.65%)
Jan 21, 2008 6.473 6.650 6.245 6.488 27,342,334 +0.00(+0.00%)
Jan 18, 2008 6.473 6.650 6.245 6.488 27,342,334 +0.09(+1.45%)
Jan 17, 2008 6.801 6.894 6.380 6.396 17,179,866 -0.39(-5.72%)
Jan 16, 2008 6.857 6.971 6.780 6.784 11,685,853 -0.09(-1.35%)
Jan 15, 2008 6.874 6.979 6.863 6.876 10,369,955 -0.09(-1.27%)
Jan 14, 2008 6.743 7.002 6.691 6.965 11,071,210 +0.27(+4.01%)
Jan 11, 2008 6.928 6.990 6.691 6.697 12,313,064 -0.26(-3.75%)
Jan 10, 2008 6.950 7.046 6.766 6.957 13,810,814 -0.04(-0.55%)
Jan 09, 2008 6.876 6.998 6.741 6.996 10,759,094 +0.11(+1.63%)
Jan 08, 2008 7.276 7.276 6.876 6.884 10,825,891 -0.32(-4.47%)
Jan 07, 2008 7.257 7.315 7.149 7.206 7,794,637 -0.05(-0.69%)
Jan 04, 2008 7.365 7.430 7.251 7.257 6,503,525 -0.17(-2.34%)
Jan 03, 2008 7.533 7.647 7.428 7.430 7,261,574 -0.09(-1.18%)
Jan 02, 2008 7.755 7.805 7.502 7.519 12,664,973 -0.28(-3.64%)
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.