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

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 5.919 6.069 5.893 6.033 23,816,622 +0.13(+2.16%)
Oct 28, 2005 5.858 5.984 5.845 5.906 24,927,940 +0.09(+1.52%)
Oct 27, 2005 5.980 5.980 5.815 5.817 32,539,772 -0.16(-2.66%)
Oct 26, 2005 6.019 6.057 5.930 5.976 21,928,776 -0.05(-0.87%)
Oct 25, 2005 5.939 6.030 5.911 6.029 29,433,662 +0.09(+1.51%)
Oct 24, 2005 5.918 5.939 5.872 5.939 30,814,672 +0.04(+0.60%)
Oct 21, 2005 5.977 5.977 5.853 5.904 32,009,688 -0.01(-0.10%)
Oct 20, 2005 6.000 6.019 5.894 5.910 49,865,180 -0.08(-1.41%)
Oct 19, 2005 5.824 5.994 5.816 5.994 55,607,764 +0.15(+2.56%)
Oct 18, 2005 5.828 5.863 5.785 5.844 44,178,392 +0.03(+0.58%)
Oct 17, 2005 5.769 5.817 5.721 5.811 40,467,796 +0.06(+0.96%)
Oct 14, 2005 5.724 5.772 5.683 5.756 82,465,400 +0.00(+0.03%)
Oct 13, 2005 5.641 5.778 5.641 5.754 66,586,104 +0.07(+1.18%)
Oct 12, 2005 5.631 5.734 5.534 5.687 180,293,968 +0.41(+7.86%)
Oct 11, 2005 5.259 5.352 5.245 5.272 36,436,360 +0.00(+0.02%)
Oct 10, 2005 5.318 5.332 5.258 5.272 17,274,258 -0.02(-0.45%)
Oct 07, 2005 5.287 5.348 5.263 5.296 10,350,605 +0.01(+0.15%)
Oct 06, 2005 5.328 5.394 5.235 5.288 27,587,664 -0.05(-0.85%)
Oct 05, 2005 5.407 5.414 5.325 5.333 24,714,046 -0.07(-1.37%)
Oct 04, 2005 5.350 5.458 5.344 5.407 26,625,142 +0.06(+1.13%)
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.