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

Fastenal Co (NQ: FAST )

66.81 -0.17 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 31, 2009 6.130 6.212 6.097 6.120 6,260,285 +0.00(+0.06%)
Jul 30, 2009 6.182 6.292 6.097 6.116 6,176,425 +0.04(+0.65%)
Jul 29, 2009 6.066 6.163 6.027 6.077 7,800,583 -0.01(-0.20%)
Jul 28, 2009 6.073 6.185 5.989 6.089 8,032,070 -0.04(-0.70%)
Jul 27, 2009 6.108 6.151 5.987 6.132 7,300,792 +0.00(+0.00%)
Jul 24, 2009 6.035 6.144 6.003 6.132 6,427,535 +0.04(+0.71%)
Jul 23, 2009 5.894 6.094 5.860 6.089 10,377,045 +0.16(+2.64%)
Jul 22, 2009 5.893 5.979 5.829 5.932 8,631,043 +0.06(+0.94%)
Jul 21, 2009 5.939 5.939 5.752 5.877 12,446,794 +0.02(+0.32%)
Jul 20, 2009 5.695 5.872 5.695 5.858 8,596,326 +0.17(+2.90%)
Jul 17, 2009 5.650 5.733 5.628 5.693 8,861,840 +0.04(+0.76%)
Jul 16, 2009 5.538 5.672 5.468 5.650 10,631,457 +0.09(+1.70%)
Jul 15, 2009 5.483 5.628 5.469 5.555 12,320,347 +0.11(+2.02%)
Jul 14, 2009 5.411 5.456 5.337 5.445 12,325,479 +0.02(+0.38%)
Jul 13, 2009 5.354 5.483 5.032 5.425 34,096,152 -0.03(-0.63%)
Jul 10, 2009 5.270 5.476 5.247 5.459 22,002,348 +0.19(+3.56%)
Jul 09, 2009 5.368 5.406 5.242 5.272 14,750,467 -0.09(-1.61%)
Jul 08, 2009 5.296 5.385 5.241 5.358 13,988,539 +0.10(+1.90%)
Jul 07, 2009 5.385 5.392 5.249 5.258 14,884,970 -0.15(-2.80%)
Jul 06, 2009 5.473 5.521 5.377 5.409 13,643,165 -0.08(-1.44%)
Jul 02, 2009 5.652 5.678 5.483 5.488 12,834,901 -0.18(-3.22%)
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.