Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.509
6.937
6.509
6.600
11,480,686
+0.02(+0.31%)
Apr 29, 2009
6.318
6.686
6.306
6.579
9,711,196
+0.30(+4.77%)
Apr 28, 2009
6.321
6.383
6.214
6.280
5,758,866
-0.05(-0.79%)
Apr 27, 2009
6.337
6.469
6.257
6.330
9,229,342
-0.10(-1.50%)
Apr 24, 2009
6.089
6.454
6.027
6.426
15,169,396
+0.34(+5.63%)
Apr 23, 2009
6.078
6.115
5.915
6.084
13,064,837
-0.05(-0.76%)
Apr 22, 2009
6.004
6.271
5.979
6.130
14,182,613
+0.07(+1.16%)
Apr 21, 2009
5.891
6.089
5.869
6.060
9,054,919
+0.14(+2.32%)
Apr 20, 2009
6.022
6.023
5.903
5.922
9,476,139
-0.21(-3.45%)
Apr 17, 2009
6.152
6.199
6.066
6.134
11,885,608
-0.02(-0.31%)
Apr 16, 2009
6.146
6.175
5.965
6.152
10,410,350
+0.09(+1.42%)
Apr 15, 2009
5.936
6.089
5.917
6.066
10,758,050
+0.05(+0.86%)
Apr 14, 2009
6.376
6.426
5.965
6.015
27,923,180
-0.55(-8.43%)
Apr 13, 2009
6.548
6.658
6.350
6.569
12,076,741
-0.04(-0.65%)
Apr 09, 2009
6.340
6.632
6.304
6.612
17,593,430
+0.36(+5.84%)
Apr 08, 2009
6.197
6.292
6.056
6.247
11,529,724
+0.08(+1.28%)
Apr 07, 2009
6.366
6.416
6.106
6.168
12,893,263
-0.25(-3.86%)
Apr 06, 2009
6.280
6.423
6.226
6.416
11,841,783
+0.05(+0.78%)
Apr 03, 2009
6.077
6.366
6.066
6.366
14,437,624
+0.24(+3.87%)
Apr 02, 2009
5.779
6.192
5.762
6.128
15,458,397
+0.46(+8.17%)
Apr 01, 2009
5.486
5.683
5.333
5.666
18,441,834
+0.13(+2.41%)
Mar 31, 2009
5.523
5.636
5.349
5.532
12,850,322
+0.05(+0.89%)
Mar 30, 2009
5.635
5.669
5.342
5.483
11,040,186
-0.27(-4.64%)
Mar 26, 2009
5.592
5.796
5.535
5.750
12,528,028
+0.20(+3.56%)
Mar 25, 2009
5.554
5.868
5.392
5.552
16,421,984
-0.02(-0.37%)
Mar 24, 2009
5.426
5.727
5.420
5.573
17,172,914
+0.09(+1.73%)
Mar 23, 2009
5.236
5.485
5.046
5.478
13,577,747
+0.46(+9.08%)
Mar 20, 2009
5.034
5.213
5.017
5.022
15,119,910
-0.04(-0.78%)
Mar 19, 2009
5.051
5.103
4.965
5.062
10,817,144
+0.01(+0.20%)
Mar 18, 2009
4.922
5.124
4.810
5.051
9,621,948
+0.12(+2.41%)
Mar 17, 2009
4.824
4.957
4.714
4.933
14,325,033
+0.15(+3.13%)
Mar 16, 2009
5.048
5.115
4.736
4.783
21,869,286
-0.28(-5.57%)
Mar 13, 2009
5.182
5.218
4.967
5.065
14,336,047
-0.09(-1.67%)
Mar 12, 2009
4.922
5.155
4.819
5.151
11,591,207
+0.23(+4.58%)
Mar 11, 2009
4.907
4.986
4.824
4.926
11,410,298
+0.08(+1.71%)
Mar 10, 2009
4.546
4.843
4.497
4.843
13,167,169
+0.34(+7.61%)
Mar 09, 2009
4.502
4.697
4.477
4.501
10,762,996
-0.04(-0.83%)
Mar 06, 2009
4.613
4.697
4.451
4.539
14,602,740
-0.10(-2.15%)
Mar 05, 2009
4.835
4.859
4.609
4.638
17,027,548
-0.25(-5.10%)
Mar 04, 2009
5.089
5.098
4.707
4.888
19,920,730
-0.02(-0.42%)
Mar 02, 2009
5.101
5.158
4.871
4.909
14,727,055
-0.27(-5.28%)
Feb 27, 2009
5.144
5.244
5.060
5.182
13,224,514
+0.01(+0.10%)
Feb 26, 2009
5.359
5.392
5.170
5.177
9,966,334
-0.07(-1.38%)
Feb 25, 2009
5.354
5.414
5.228
5.249
19,883,414
-0.12(-2.21%)
Feb 24, 2009
5.156
5.377
5.139
5.368
17,978,376
+0.26(+5.12%)
Feb 23, 2009
5.549
5.580
5.089
5.106
17,606,932
-0.43(-7.80%)
Feb 20, 2009
5.616
5.626
5.463
5.538
14,447,010
-0.03(-0.62%)
Feb 19, 2009
5.881
6.010
5.573
5.573
13,018,507
-0.29(-4.96%)
Feb 18, 2009
5.698
5.917
5.671
5.863
13,087,907
+0.21(+3.68%)
Feb 17, 2009
5.829
5.829
5.562
5.655
9,679,588
-0.28(-4.70%)
Feb 13, 2009
6.087
6.168
5.934
5.934
6,227,707
-0.15(-2.46%)
Feb 12, 2009
5.891
6.106
5.822
6.084
7,847,122
+0.14(+2.29%)
Feb 11, 2009
6.245
6.254
5.889
5.948
11,884,864
-0.25(-3.97%)
Feb 10, 2009
6.452
6.514
6.118
6.194
8,543,306
-0.26(-4.08%)
Feb 09, 2009
6.319
6.490
6.228
6.457
6,943,478
+0.07(+1.08%)
Feb 06, 2009
5.980
6.388
5.960
6.388
14,131,546
+0.43(+7.16%)
Feb 05, 2009
5.779
5.994
5.715
5.961
13,826,730
+0.07(+1.23%)
Feb 04, 2009
5.958
5.967
5.770
5.889
24,454,450
-0.22(-3.52%)
Feb 03, 2009
5.882
6.128
5.789
6.104
9,488,369
+0.20(+3.35%)
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
.