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

Fastenal Co (NQ: FAST )

71.22 +0.63 (+0.89%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 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 6.642 6.810 6.612 6.769 21,225,936 +0.14(+2.16%)
Oct 28, 2005 6.573 6.714 6.559 6.626 22,216,370 +0.10(+1.52%)
Oct 27, 2005 6.709 6.709 6.525 6.527 29,000,216 -0.18(-2.66%)
Oct 26, 2005 6.754 6.796 6.654 6.705 19,543,444 -0.06(-0.87%)
Oct 25, 2005 6.664 6.766 6.632 6.764 26,231,976 +0.10(+1.51%)
Oct 24, 2005 6.640 6.664 6.589 6.664 27,462,766 +0.04(+0.60%)
Oct 21, 2005 6.706 6.706 6.567 6.624 28,527,792 -0.01(-0.10%)
Oct 20, 2005 6.733 6.754 6.614 6.631 44,441,028 -0.09(-1.41%)
Oct 19, 2005 6.535 6.726 6.526 6.726 49,558,956 +0.17(+2.56%)
Oct 18, 2005 6.539 6.579 6.491 6.558 39,372,828 +0.04(+0.58%)
Oct 17, 2005 6.473 6.527 6.419 6.520 36,065,860 +0.06(+0.96%)
Oct 14, 2005 6.423 6.477 6.376 6.458 73,495,120 +0.00(+0.03%)
Oct 13, 2005 6.330 6.483 6.330 6.456 59,343,112 +0.08(+1.18%)
Oct 12, 2005 6.318 6.433 6.209 6.381 160,682,256 +0.47(+7.86%)
Oct 11, 2005 5.900 6.006 5.885 5.916 32,472,948 +0.00(+0.02%)
Oct 10, 2005 5.967 5.983 5.900 5.915 15,395,228 -0.03(-0.45%)
Oct 07, 2005 5.932 6.001 5.905 5.942 9,224,704 +0.01(+0.15%)
Oct 06, 2005 5.979 6.052 5.873 5.933 24,586,780 -0.05(-0.85%)
Oct 05, 2005 6.067 6.075 5.975 5.984 22,025,742 -0.08(-1.37%)
Oct 04, 2005 6.003 6.124 5.996 6.067 23,728,956 +0.07(+1.13%)
Oct 03, 2005 5.928 6.014 5.900 6.000 28,386,894 +0.10(+1.75%)
Sep 30, 2005 5.835 5.899 5.773 5.897 13,575,980 +0.03(+0.46%)
Sep 29, 2005 5.784 5.887 5.678 5.870 17,483,840 +0.08(+1.43%)
Sep 28, 2005 5.817 5.871 5.720 5.787 10,625,401 -0.03(-0.43%)
Sep 27, 2005 5.866 5.888 5.771 5.812 16,965,830 -0.03(-0.43%)
Sep 26, 2005 5.810 5.882 5.808 5.837 12,486,089 +0.05(+0.90%)
Sep 23, 2005 5.729 5.885 5.636 5.785 19,327,952 +0.03(+0.44%)
Sep 22, 2005 5.654 5.783 5.568 5.760 21,520,166 +0.09(+1.55%)
Sep 21, 2005 5.872 5.872 5.640 5.672 28,764,004 -0.22(-3.67%)
Sep 20, 2005 5.955 6.007 5.871 5.888 15,415,948 -0.06(-1.07%)
Sep 19, 2005 6.011 6.011 5.887 5.952 15,788,914 -0.04(-0.60%)
Sep 16, 2005 6.028 6.057 5.954 5.987 41,258,380 -0.04(-0.72%)
Sep 15, 2005 6.078 6.103 6.031 6.031 19,000,570 -0.06(-0.90%)
Sep 14, 2005 6.148 6.160 6.078 6.086 18,320,942 -0.02(-0.30%)
Sep 13, 2005 6.095 6.144 6.064 6.104 20,020,012 -0.02(-0.36%)
Sep 12, 2005 6.018 6.156 5.967 6.126 17,516,992 +0.09(+1.55%)
Sep 09, 2005 6.022 6.068 5.981 6.033 13,132,564 +0.01(+0.21%)
Sep 08, 2005 6.019 6.057 5.979 6.020 21,151,344 -0.02(-0.34%)
Sep 07, 2005 6.024 6.073 6.012 6.040 22,208,082 +0.02(+0.37%)
Sep 06, 2005 5.931 6.072 5.927 6.018 22,788,252 +0.07(+1.25%)
Sep 02, 2005 5.961 6.012 5.932 5.944 17,653,746 +0.03(+0.47%)
Sep 01, 2005 5.848 5.955 5.818 5.916 43,417,444 +0.07(+1.17%)
Aug 31, 2005 5.801 5.847 5.789 5.847 70,602,552 +0.05(+0.82%)
Aug 30, 2005 5.905 5.921 5.789 5.800 13,194,725 -0.11(-1.78%)
Aug 29, 2005 5.844 5.910 5.794 5.905 11,711,148 +0.07(+1.24%)
Aug 26, 2005 5.895 5.913 5.820 5.833 10,695,850 -0.08(-1.27%)
Aug 25, 2005 5.900 5.927 5.856 5.908 16,721,331 +0.05(+0.79%)
Aug 24, 2005 5.939 5.994 5.847 5.862 18,233,916 -0.07(-1.25%)
Aug 23, 2005 5.955 6.030 5.892 5.936 17,815,366 -0.03(-0.58%)
Aug 22, 2005 5.983 6.030 5.867 5.971 16,493,407 +0.02(+0.37%)
Aug 19, 2005 5.940 6.033 5.919 5.949 14,769,473 -0.02(-0.36%)
Aug 18, 2005 5.972 5.997 5.893 5.970 16,791,780 -0.01(-0.24%)
Aug 17, 2005 5.989 6.036 5.935 5.984 21,300,530 -0.03(-0.55%)
Aug 16, 2005 6.100 6.147 5.998 6.017 21,445,572 -0.13(-2.06%)
Aug 15, 2005 6.121 6.211 6.049 6.144 18,283,646 +0.00(+0.06%)
Aug 12, 2005 6.129 6.171 6.089 6.140 15,507,117 -0.00(-0.08%)
Aug 11, 2005 6.171 6.274 6.096 6.145 18,938,410 -0.04(-0.62%)
Aug 10, 2005 6.279 6.342 6.168 6.183 14,728,032 -0.06(-0.90%)
Aug 09, 2005 6.244 6.340 6.207 6.239 11,885,199 +0.02(+0.25%)
Aug 08, 2005 6.295 6.302 6.203 6.224 18,557,154 -0.04(-0.66%)
Aug 05, 2005 6.244 6.322 6.236 6.265 13,372,920 +0.00(+0.00%)
Aug 04, 2005 6.250 6.276 6.211 6.265 30,027,946 -0.01(-0.11%)
Aug 03, 2005 6.279 6.371 6.252 6.272 22,626,634 -0.05(-0.73%)
Aug 02, 2005 6.330 6.382 6.255 6.318 13,886,785 +0.01(+0.12%)
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.