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
)
65.80
-0.86 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2004
4.745
4.793
4.681
4.751
21,249,894
-0.01(-0.16%)
Oct 28, 2004
4.669
4.759
4.639
4.759
25,625,420
+0.08(+1.62%)
Oct 27, 2004
4.742
4.783
4.602
4.683
53,194,484
-0.06(-1.22%)
Oct 26, 2004
4.740
4.774
4.684
4.741
18,074,034
+0.01(+0.16%)
Oct 25, 2004
4.683
4.743
4.625
4.733
22,988,944
+0.05(+1.05%)
Oct 22, 2004
4.688
4.755
4.659
4.684
26,657,690
-0.02(-0.48%)
Oct 21, 2004
4.760
4.773
4.611
4.706
115,391,112
-0.09(-1.90%)
Oct 20, 2004
4.772
4.813
4.759
4.798
38,900,792
+0.01(+0.13%)
Oct 19, 2004
4.772
4.803
4.723
4.792
42,174,300
+0.03(+0.58%)
Oct 18, 2004
4.692
4.765
4.461
4.764
52,775,996
+0.24(+5.27%)
Oct 15, 2004
4.558
4.627
4.508
4.526
42,899,676
-0.01(-0.17%)
Oct 14, 2004
4.605
4.605
4.398
4.533
68,911,040
-0.06(-1.24%)
Oct 13, 2004
4.592
4.629
4.498
4.590
107,365,440
+0.15(+3.41%)
Oct 12, 2004
4.628
4.749
4.421
4.439
203,236,416
-0.54(-10.87%)
Oct 11, 2004
4.946
5.009
4.925
4.980
16,916,218
+0.00(+0.09%)
Oct 08, 2004
5.075
5.097
4.955
4.976
27,959,654
-0.09(-1.82%)
Oct 07, 2004
5.112
5.161
5.060
5.068
25,318,528
-0.03(-0.52%)
Oct 06, 2004
5.050
5.096
5.000
5.094
30,433,382
+0.05(+1.04%)
Oct 05, 2004
5.011
5.177
4.984
5.042
55,872,808
+0.08(+1.67%)
Oct 04, 2004
4.881
5.080
4.880
4.959
23,054,044
+0.06(+1.14%)
Oct 01, 2004
5.019
5.024
4.878
4.903
36,813,000
-0.05(-1.04%)
Sep 30, 2004
4.912
4.983
4.884
4.955
21,914,826
+0.04(+0.89%)
Sep 29, 2004
4.928
4.963
4.876
4.911
28,289,794
-0.02(-0.44%)
Sep 28, 2004
4.817
4.942
4.801
4.933
33,488,346
+0.10(+2.06%)
Sep 27, 2004
4.900
4.900
4.786
4.833
24,616,398
-0.07(-1.51%)
Sep 24, 2004
4.970
4.975
4.833
4.907
38,761,296
-0.04(-0.82%)
Sep 23, 2004
4.916
4.981
4.872
4.947
31,795,794
+0.01(+0.26%)
Sep 22, 2004
4.976
4.979
4.887
4.934
25,369,678
-0.04(-0.85%)
Sep 21, 2004
5.019
5.043
4.974
4.976
20,924,404
-0.02(-0.45%)
Sep 20, 2004
5.077
5.098
4.970
4.999
20,710,510
-0.08(-1.53%)
Sep 17, 2004
5.078
5.130
5.061
5.076
21,370,792
+0.01(+0.27%)
Sep 16, 2004
5.075
5.199
5.052
5.063
21,319,642
+0.02(+0.31%)
Sep 15, 2004
4.977
5.093
4.926
5.047
40,207,404
+0.02(+0.45%)
Sep 14, 2004
5.130
5.142
5.017
5.025
33,832,436
-0.09(-1.83%)
Sep 13, 2004
5.095
5.155
5.061
5.118
22,096,170
+0.04(+0.76%)
Sep 10, 2004
5.060
5.095
5.036
5.080
27,885,256
+0.00(+0.03%)
Sep 09, 2004
5.057
5.268
5.057
5.078
47,865,736
-0.11(-2.14%)
Sep 08, 2004
5.234
5.267
5.159
5.189
44,661,976
-0.04(-0.79%)
Sep 07, 2004
5.363
5.394
5.198
5.230
66,390,808
-0.20(-3.64%)
Sep 03, 2004
5.480
5.549
5.415
5.428
23,026,144
-0.06(-1.17%)
Sep 02, 2004
5.431
5.527
5.412
5.493
34,334,620
+0.06(+1.19%)
Sep 01, 2004
5.365
5.440
5.365
5.428
22,965,696
+0.03(+0.51%)
Aug 31, 2004
5.362
5.441
5.298
5.401
49,809,380
+0.09(+1.75%)
Aug 30, 2004
5.277
5.343
5.272
5.308
13,228,873
+0.02(+0.29%)
Aug 27, 2004
5.293
5.315
5.268
5.292
16,497,730
+0.00(+0.05%)
Aug 26, 2004
5.347
5.349
5.263
5.290
19,799,136
-0.04(-0.76%)
Aug 25, 2004
5.376
5.387
5.321
5.330
44,899,120
-0.01(-0.23%)
Aug 24, 2004
5.324
5.364
5.297
5.342
29,168,618
+0.05(+0.94%)
Aug 23, 2004
5.336
5.339
5.228
5.292
18,050,786
-0.03(-0.60%)
Aug 20, 2004
5.171
5.340
5.121
5.324
34,241,624
+0.17(+3.22%)
Aug 19, 2004
5.230
5.233
5.144
5.158
32,921,062
+2.55(+97.46%)
Aug 16, 2004
2.552
2.629
2.551
2.612
7,851,301
+0.06(+2.36%)
Aug 13, 2004
2.550
2.591
2.538
2.552
5,045,106
-0.00(-0.17%)
Aug 12, 2004
2.659
2.693
2.548
2.556
8,509,258
-0.11(-4.30%)
Aug 11, 2004
2.644
2.683
2.615
2.671
9,486,892
+0.02(+0.68%)
Aug 10, 2004
2.583
2.656
2.577
2.653
8,501,120
+0.08(+3.11%)
Aug 09, 2004
2.533
2.588
2.518
2.573
8,394,173
+0.06(+2.20%)
Aug 06, 2004
2.604
2.604
2.516
2.517
7,998,934
-0.09(-3.51%)
Aug 05, 2004
2.667
2.667
2.609
2.609
5,377,572
-0.06(-2.13%)
Aug 04, 2004
2.638
2.687
2.626
2.666
8,303,501
+0.04(+1.54%)
Aug 03, 2004
2.670
2.670
2.606
2.625
5,632,152
-0.04(-1.37%)
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
.