Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.534	8.592	8.406	8.406	14,705,630	-0.18(-2.14%)
Jul 30, 2008	8.547	8.606	8.432	8.590	12,725,165	+0.08(+0.89%)
Jul 29, 2008	8.515	8.563	8.072	8.515	10,968,479	+0.48(+5.93%)
Jul 28, 2008	8.332	8.408	8.005	8.038	8,689,940	-0.27(-3.29%)
Jul 25, 2008	8.308	8.422	8.217	8.312	9,524,707	+0.06(+0.75%)
Jul 24, 2008	8.456	8.518	8.222	8.250	9,705,756	-0.26(-3.03%)
Jul 23, 2008	8.554	8.862	8.430	8.508	12,960,983	-0.05(-0.62%)
Jul 22, 2008	8.265	8.626	8.239	8.561	12,463,888	+0.30(+3.58%)
Jul 21, 2008	8.503	8.578	8.231	8.265	7,794,823	-0.22(-2.54%)
Jul 18, 2008	8.434	8.602	8.312	8.480	12,105,575	-0.02(-0.18%)
Jul 17, 2008	8.031	8.578	7.907	8.496	24,177,898	+0.50(+6.23%)
Jul 16, 2008	7.742	8.052	7.654	7.998	12,517,147	+0.27(+3.46%)
Jul 15, 2008	7.639	7.883	7.529	7.730	13,917,809	+0.05(+0.63%)
Jul 14, 2008	8.043	8.054	7.496	7.682	17,974,796	+0.12(+1.55%)
Jul 11, 2008	7.605	7.828	7.303	7.565	26,843,906	-0.25(-3.24%)
Jul 10, 2008	7.691	7.952	7.665	7.818	16,315,426	+0.10(+1.29%)
Jul 09, 2008	7.728	7.859	7.613	7.718	12,256,342	-0.01(-0.11%)
Jul 08, 2008	7.539	7.734	7.426	7.727	13,252,489	+0.19(+2.49%)
Jul 07, 2008	7.632	7.675	7.422	7.539	15,089,797	+0.16(+2.12%)
Jul 04, 2008	7.312	7.484	7.194	7.383	8,252,492	+0.00(+0.00%)
Jul 03, 2008	7.312	7.484	7.194	7.383	8,252,492	+0.12(+1.61%)
Jul 02, 2008	7.553	7.553	7.266	7.266	11,030,491	-0.25(-3.32%)

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

Contact Information

Follow Us