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

Fastenal Co (NQ: FAST )

67.31 -0.57 (-0.85%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 13, 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 7.873 7.938 7.687 7.902 10,834,238 +0.03(+0.37%)
Mar 28, 2008 7.857 7.981 7.826 7.873 6,460,886 +0.01(+0.13%)
Mar 27, 2008 7.976 8.062 7.856 7.863 7,194,339 -0.10(-1.25%)
Mar 26, 2008 8.029 8.076 7.844 7.962 8,515,825 -0.11(-1.41%)
Mar 25, 2008 8.000 8.085 7.864 8.076 10,985,306 +0.04(+0.51%)
Mar 24, 2008 7.777 8.086 7.742 8.035 13,553,364 +0.27(+3.46%)
Mar 21, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.00(+0.00%)
Mar 20, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.34(+4.59%)
Mar 19, 2008 7.398 7.646 7.369 7.426 14,603,664 +0.08(+1.05%)
Mar 18, 2008 7.252 7.389 7.155 7.348 11,979,675 +0.15(+2.03%)
Mar 17, 2008 7.023 7.391 6.952 7.202 16,936,136 +0.01(+0.10%)
Mar 14, 2008 7.223 7.276 6.977 7.195 17,157,198 +0.01(+0.12%)
Mar 13, 2008 6.878 7.235 6.798 7.186 15,847,399 +0.21(+3.01%)
Mar 12, 2008 6.782 7.061 6.770 6.977 11,821,137 +0.20(+2.89%)
Mar 11, 2008 6.574 6.780 6.498 6.780 13,475,798 +0.29(+4.54%)
Mar 10, 2008 6.737 6.748 6.464 6.486 10,616,856 -0.27(-4.00%)
Mar 07, 2008 6.706 6.921 6.681 6.756 7,872,161 +0.00(+0.05%)
Mar 06, 2008 7.028 7.085 6.748 6.753 10,484,277 -0.34(-4.80%)
Mar 05, 2008 6.968 7.272 6.903 7.094 13,727,682 +0.13(+1.85%)
Mar 04, 2008 6.946 7.057 6.865 6.965 13,986,371 -0.04(-0.52%)
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.