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
)
66.66
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2008
6.543
6.644
6.441
6.626
3,524,094
+0.03(+0.50%)
Nov 26, 2008
6.318
6.694
6.287
6.593
14,459,245
+0.15(+2.41%)
Nov 25, 2008
6.498
6.605
6.242
6.438
13,151,470
+0.01(+0.11%)
Nov 24, 2008
6.280
6.507
6.166
6.431
15,529,017
+0.31(+5.03%)
Nov 21, 2008
5.617
6.125
5.523
6.123
15,725,689
+0.56(+10.05%)
Nov 20, 2008
5.549
5.965
5.511
5.564
18,102,312
-0.02(-0.31%)
Nov 19, 2008
5.872
5.930
5.569
5.581
12,379,912
-0.31(-5.31%)
Nov 18, 2008
5.667
5.913
5.538
5.894
17,366,192
+0.22(+3.94%)
Nov 17, 2008
5.697
5.993
5.616
5.671
10,304,775
-0.06(-1.08%)
Nov 14, 2008
6.168
6.263
5.722
5.733
16,202,917
-0.55(-8.69%)
Nov 13, 2008
5.619
6.292
5.428
6.278
23,681,008
+0.61(+10.68%)
Nov 12, 2008
5.932
6.023
5.650
5.672
25,528,504
-0.52(-8.37%)
Nov 11, 2008
6.194
6.342
5.863
6.190
15,668,281
-0.01(-0.17%)
Nov 10, 2008
6.464
6.505
6.046
6.201
9,959,679
-0.07(-1.15%)
Nov 07, 2008
6.090
6.312
6.042
6.273
10,145,645
+0.28(+4.65%)
Nov 06, 2008
6.338
6.510
5.965
5.994
16,368,917
-0.36(-5.63%)
Nov 05, 2008
6.839
6.877
6.342
6.352
19,929,942
-0.84(-11.74%)
Nov 04, 2008
7.128
7.309
6.992
7.197
9,839,846
+0.10(+1.38%)
Nov 03, 2008
7.111
7.186
6.963
7.099
12,549,789
+0.17(+2.48%)
Oct 31, 2008
6.903
7.037
6.744
6.927
15,598,632
+0.08(+1.10%)
Oct 30, 2008
6.882
7.052
6.629
6.851
14,287,956
+0.12(+1.79%)
Oct 29, 2008
6.292
7.073
6.183
6.731
25,253,216
+0.50(+8.04%)
Oct 28, 2008
5.666
6.244
5.493
6.230
16,586,170
+0.75(+13.62%)
Oct 27, 2008
5.504
5.786
5.423
5.483
16,363,645
-0.01(-0.19%)
Oct 24, 2008
5.497
5.808
5.464
5.493
17,952,394
-0.47(-7.96%)
Oct 23, 2008
6.004
6.029
5.616
5.968
28,247,224
+0.01(+0.17%)
Oct 22, 2008
6.237
6.349
5.746
5.958
21,880,010
-0.45(-7.03%)
Oct 21, 2008
6.732
6.923
6.395
6.409
16,634,802
-0.42(-6.22%)
Oct 20, 2008
6.708
6.837
6.479
6.834
11,778,963
+0.33(+5.02%)
Oct 17, 2008
6.247
6.761
6.204
6.507
19,090,944
+0.15(+2.41%)
Oct 16, 2008
6.091
6.390
5.779
6.354
23,103,314
+0.30(+4.88%)
Oct 15, 2008
6.541
6.710
5.960
6.058
14,251,774
-0.74(-10.88%)
Oct 14, 2008
7.364
7.482
6.553
6.798
22,142,606
-0.17(-2.37%)
Oct 13, 2008
6.804
7.032
6.443
6.963
24,529,406
+0.56(+8.73%)
Oct 10, 2008
6.106
6.614
5.807
6.404
34,762,684
+0.18(+2.82%)
Oct 09, 2008
6.385
6.696
6.207
6.228
20,847,088
-0.11(-1.76%)
Oct 08, 2008
6.256
6.646
5.991
6.340
35,722,200
-0.02(-0.30%)
Oct 07, 2008
6.925
7.104
6.359
6.359
27,441,432
-0.60(-8.56%)
Oct 06, 2008
6.889
7.042
6.390
6.954
33,248,832
-0.26(-3.67%)
Oct 03, 2008
7.592
7.752
7.155
7.219
28,554,256
-0.15(-2.08%)
Oct 02, 2008
7.691
7.704
7.214
7.372
33,775,956
-0.41(-5.30%)
Oct 01, 2008
8.480
8.480
7.752
7.785
25,653,586
-0.71(-8.38%)
Sep 30, 2008
8.300
8.497
8.086
8.497
13,498,449
+0.44(+5.42%)
Sep 29, 2008
8.511
8.654
7.985
8.060
18,503,136
-0.61(-7.01%)
Sep 26, 2008
8.680
8.762
8.527
8.668
17,730,602
-0.24(-2.65%)
Sep 25, 2008
8.903
9.086
8.773
8.903
11,378,772
+0.04(+0.41%)
Sep 24, 2008
9.094
9.117
8.699
8.867
11,973,211
-0.10(-1.07%)
Sep 23, 2008
8.996
9.277
8.950
8.964
11,616,683
-0.05(-0.57%)
Sep 22, 2008
9.196
9.205
8.972
9.015
9,816,597
-0.21(-2.28%)
Sep 19, 2008
9.602
9.717
8.473
9.225
29,609,258
-0.10(-1.03%)
Sep 18, 2008
9.351
9.406
8.898
9.322
25,917,810
+0.03(+0.31%)
Sep 17, 2008
9.471
9.590
9.292
9.292
20,284,390
-0.25(-2.60%)
Sep 16, 2008
8.976
9.609
8.976
9.540
23,809,566
+0.45(+4.98%)
Sep 15, 2008
8.878
9.291
8.847
9.088
18,708,840
-0.13(-1.40%)
Sep 12, 2008
9.189
9.291
9.117
9.217
110,247,104
-0.07(-0.78%)
Sep 11, 2008
8.969
9.299
8.895
9.289
12,643,629
+0.24(+2.68%)
Sep 10, 2008
9.248
9.297
8.960
9.046
26,292,530
+0.07(+0.77%)
Sep 09, 2008
9.046
9.327
8.957
8.977
20,458,854
-0.06(-0.70%)
Sep 08, 2008
8.912
9.108
8.761
9.041
10,010,380
+0.29(+3.34%)
Sep 05, 2008
8.709
8.783
8.535
8.749
7,163,772
+0.02(+0.24%)
Sep 04, 2008
8.967
9.022
8.566
8.728
11,212,836
-0.27(-2.98%)
Sep 03, 2008
8.996
9.115
8.914
8.996
6,877,340
+0.05(+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
.