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 (%)
Jan 31, 2005
5.196
5.211
5.126
5.173
13,875,205
+0.01(+0.20%)
Jan 28, 2005
5.204
5.234
5.096
5.162
16,669,775
-0.05(-1.02%)
Jan 27, 2005
5.143
5.235
5.116
5.216
19,817,736
+0.05(+1.00%)
Jan 26, 2005
5.170
5.170
5.097
5.164
14,428,539
+0.01(+0.28%)
Jan 25, 2005
5.168
5.177
5.098
5.149
17,599,748
-0.01(-0.22%)
Jan 24, 2005
5.138
5.268
5.130
5.161
37,115,244
+0.02(+0.33%)
Jan 21, 2005
5.111
5.171
5.088
5.143
35,878,376
+0.03(+0.66%)
Jan 20, 2005
5.130
5.200
5.050
5.110
28,419,990
+0.02(+0.42%)
Jan 19, 2005
5.439
5.483
5.034
5.088
77,099,456
-0.28(-5.19%)
Jan 18, 2005
5.212
5.370
5.179
5.367
33,176,804
+0.16(+3.09%)
Jan 14, 2005
5.124
5.218
5.118
5.206
17,320,756
+0.08(+1.48%)
Jan 13, 2005
5.101
5.182
5.078
5.130
29,768,452
+0.01(+0.22%)
Jan 12, 2005
5.157
5.167
5.086
5.119
21,561,436
-0.06(-1.21%)
Jan 11, 2005
5.146
5.192
5.101
5.182
20,566,364
+0.01(+0.23%)
Jan 10, 2005
5.237
5.256
5.150
5.170
20,371,070
-0.09(-1.78%)
Jan 07, 2005
5.237
5.284
5.190
5.264
24,551,300
+0.08(+1.63%)
Jan 06, 2005
5.114
5.235
5.097
5.179
33,418,598
+0.09(+1.77%)
Jan 05, 2005
5.115
5.128
5.042
5.089
33,334,900
+0.01(+0.10%)
Jan 04, 2005
5.254
5.318
5.075
5.084
28,429,290
-0.15(-2.80%)
Jan 03, 2005
5.330
5.344
5.167
5.230
30,131,142
-0.07(-1.23%)
Dec 31, 2004
5.282
5.343
5.261
5.296
8,974,244
-0.01(-0.19%)
Dec 30, 2004
5.315
5.349
5.275
5.306
7,444,438
+0.01(+0.16%)
Dec 29, 2004
5.353
5.372
5.256
5.297
19,766,586
-0.09(-1.63%)
Dec 28, 2004
5.285
5.385
5.252
5.385
17,516,050
+0.13(+2.42%)
Dec 27, 2004
5.245
5.306
5.190
5.258
13,261,422
-0.01(-0.28%)
Dec 23, 2004
5.316
5.316
5.254
5.272
9,253,236
-0.05(-0.99%)
Dec 22, 2004
5.342
5.367
5.306
5.325
17,427,704
+0.02(+0.44%)
Dec 21, 2004
5.271
5.314
5.241
5.302
15,600,305
+0.05(+0.90%)
Dec 20, 2004
5.333
5.358
5.223
5.254
20,612,862
-0.06(-1.18%)
Dec 17, 2004
5.398
5.407
5.312
5.317
22,965,696
-0.04(-0.71%)
Dec 16, 2004
5.385
5.424
5.315
5.355
17,497,452
-0.02(-0.29%)
Dec 15, 2004
5.398
5.443
5.326
5.370
13,326,520
-0.04(-0.70%)
Dec 14, 2004
5.288
5.430
5.279
5.408
16,153,640
+0.09(+1.76%)
Dec 13, 2004
5.323
5.331
5.240
5.315
13,949,603
+0.03(+0.55%)
Dec 10, 2004
5.290
5.411
5.248
5.285
16,972,016
-0.08(-1.46%)
Dec 09, 2004
5.282
5.410
5.226
5.364
27,936,404
+0.06(+1.04%)
Dec 08, 2004
5.317
5.351
5.277
5.309
14,981,873
+0.03(+0.64%)
Dec 07, 2004
5.317
5.359
5.219
5.275
19,961,882
-0.04(-0.70%)
Dec 06, 2004
5.292
5.395
5.200
5.312
36,250,368
-0.12(-2.28%)
Dec 03, 2004
5.429
5.518
5.384
5.436
25,588,220
-0.01(-0.19%)
Dec 02, 2004
5.377
5.501
5.333
5.446
34,060,280
+0.04(+0.65%)
Dec 01, 2004
5.267
5.426
5.267
5.411
27,782,958
+0.15(+2.84%)
Nov 30, 2004
5.278
5.325
5.242
5.261
25,234,830
-0.03(-0.57%)
Nov 29, 2004
5.330
5.368
5.253
5.291
18,952,860
-0.07(-1.30%)
Nov 26, 2004
5.308
5.377
5.297
5.361
4,431,323
-0.00(-0.02%)
Nov 24, 2004
5.349
5.418
5.318
5.362
17,683,446
+0.02(+0.34%)
Nov 23, 2004
5.289
5.344
5.176
5.344
22,937,796
+0.09(+1.64%)
Nov 22, 2004
5.176
5.290
5.158
5.258
21,686,982
+0.07(+1.38%)
Nov 19, 2004
5.321
5.327
5.162
5.186
24,016,566
-0.10(-1.82%)
Nov 18, 2004
5.273
5.308
5.206
5.283
19,947,932
+0.01(+0.11%)
Nov 17, 2004
5.200
5.324
5.200
5.277
29,968,396
+0.07(+1.27%)
Nov 16, 2004
5.252
5.267
5.161
5.210
22,217,066
-0.04(-0.77%)
Nov 15, 2004
5.230
5.283
5.209
5.251
19,831,684
+0.00(+0.07%)
Nov 12, 2004
5.191
5.262
5.157
5.247
35,264,596
+0.05(+1.03%)
Nov 11, 2004
5.086
5.209
5.071
5.194
53,557,172
+0.11(+2.13%)
Nov 10, 2004
4.995
5.102
4.995
5.086
30,526,380
+0.08(+1.63%)
Nov 09, 2004
5.002
5.044
4.947
5.004
17,418,404
+0.02(+0.38%)
Nov 08, 2004
4.936
5.007
4.925
4.985
13,940,303
+0.02(+0.49%)
Nov 05, 2004
5.054
5.073
4.931
4.961
28,257,244
-0.05(-0.91%)
Nov 04, 2004
4.916
5.049
4.877
5.007
35,143,700
+0.10(+2.00%)
Nov 03, 2004
4.881
4.932
4.840
4.909
29,001,224
+0.07(+1.37%)
Nov 02, 2004
4.797
4.903
4.797
4.842
40,277,152
+0.02(+0.50%)
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
.