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
)
65.88
-0.78 (-1.18%)
Streaming Delayed Price
Updated: 2:58 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 (%)
Dec 30, 2005
6.729
6.796
6.713
6.732
2,803,370
-0.05(-0.74%)
Dec 29, 2005
6.796
6.813
6.741
6.782
2,293,308
+0.01(+0.08%)
Dec 28, 2005
6.741
6.830
6.700
6.777
2,064,541
+0.04(+0.54%)
Dec 27, 2005
6.880
6.903
6.718
6.741
2,455,130
-0.09(-1.26%)
Dec 23, 2005
6.822
6.868
6.784
6.827
2,834,815
+0.03(+0.38%)
Dec 22, 2005
6.820
6.822
6.682
6.801
2,744,805
+0.06(+0.94%)
Dec 21, 2005
6.700
6.844
6.677
6.737
3,523,309
+0.04(+0.56%)
Dec 20, 2005
6.700
6.792
6.608
6.700
4,592,941
+0.01(+0.08%)
Dec 19, 2005
6.916
7.038
6.686
6.694
4,702,353
-0.22(-3.11%)
Dec 16, 2005
6.956
7.008
6.885
6.909
9,002,934
-0.06(-0.79%)
Dec 15, 2005
6.940
7.073
6.767
6.965
7,677,408
+0.05(+0.72%)
Dec 14, 2005
6.944
7.011
6.906
6.915
5,041,863
-0.03(-0.50%)
Dec 13, 2005
6.866
7.004
6.846
6.949
4,966,541
+0.08(+1.23%)
Dec 12, 2005
6.860
6.891
6.823
6.865
4,071,406
+0.03(+0.40%)
Dec 09, 2005
6.806
6.858
6.717
6.837
7,794,259
+0.03(+0.45%)
Dec 08, 2005
6.882
6.908
6.751
6.806
3,405,900
-0.02(-0.35%)
Dec 07, 2005
6.770
6.909
6.720
6.830
3,756,366
+0.05(+0.76%)
Dec 06, 2005
6.927
6.935
6.772
6.779
5,277,495
-0.13(-1.84%)
Dec 05, 2005
6.935
6.987
6.753
6.906
7,298,589
-0.04(-0.59%)
Dec 02, 2005
6.865
7.023
6.801
6.947
6,496,975
+0.07(+1.00%)
Dec 01, 2005
6.839
6.961
6.823
6.878
6,448,488
+0.05(+0.71%)
Nov 30, 2005
6.882
6.896
6.796
6.830
6,993,865
-0.03(-0.48%)
Nov 29, 2005
6.920
7.002
6.854
6.863
8,893,220
-0.01(-0.20%)
Nov 28, 2005
7.131
7.219
6.868
6.877
6,799,559
-0.20(-2.84%)
Nov 25, 2005
6.997
7.078
6.939
7.078
1,286,106
+0.06(+0.78%)
Nov 23, 2005
7.159
7.212
7.009
7.023
8,043,707
-0.14(-1.99%)
Nov 22, 2005
7.087
7.183
7.030
7.166
7,376,683
+0.06(+0.82%)
Nov 21, 2005
7.100
7.211
6.980
7.107
5,695,762
+0.02(+0.29%)
Nov 18, 2005
7.066
7.159
6.987
7.087
10,002,719
+0.10(+1.43%)
Nov 17, 2005
6.822
6.994
6.755
6.987
16,429,609
+0.20(+2.99%)
Nov 16, 2005
6.722
6.839
6.694
6.784
4,115,388
+0.06(+0.82%)
Nov 15, 2005
6.856
6.882
6.679
6.729
7,470,959
-0.08(-1.24%)
Nov 14, 2005
6.806
6.916
6.761
6.813
7,410,819
+0.04(+0.52%)
Nov 11, 2005
6.858
6.858
6.716
6.778
32,172,434
-0.06(-0.93%)
Nov 10, 2005
6.631
6.877
6.598
6.841
88,347,480
+0.23(+3.54%)
Nov 09, 2005
6.378
6.706
6.371
6.607
105,282,304
+0.20(+3.07%)
Nov 08, 2005
6.454
6.472
6.386
6.410
42,123,148
-0.03(-0.44%)
Nov 07, 2005
6.337
6.470
6.314
6.439
37,533,732
+0.14(+2.27%)
Nov 04, 2005
6.398
6.409
6.260
6.296
39,110,036
-0.08(-1.29%)
Nov 03, 2005
6.198
6.424
6.196
6.379
73,300,512
+0.18(+2.97%)
Nov 02, 2005
6.045
6.292
6.040
6.195
42,750,880
+0.17(+2.83%)
Nov 01, 2005
6.043
6.090
5.964
6.024
19,431,796
-0.01(-0.14%)
Oct 31, 2005
5.919
6.069
5.893
6.033
23,816,622
+0.13(+2.16%)
Oct 28, 2005
5.858
5.984
5.845
5.906
24,927,940
+0.09(+1.52%)
Oct 27, 2005
5.980
5.980
5.815
5.817
32,539,772
-0.16(-2.66%)
Oct 26, 2005
6.019
6.057
5.930
5.976
21,928,776
-0.05(-0.87%)
Oct 25, 2005
5.939
6.030
5.911
6.029
29,433,662
+0.09(+1.51%)
Oct 24, 2005
5.918
5.939
5.872
5.939
30,814,672
+0.04(+0.60%)
Oct 21, 2005
5.977
5.977
5.853
5.904
32,009,688
-0.01(-0.10%)
Oct 20, 2005
6.000
6.019
5.894
5.910
49,865,180
-0.08(-1.41%)
Oct 19, 2005
5.824
5.994
5.816
5.994
55,607,764
+0.15(+2.56%)
Oct 18, 2005
5.828
5.863
5.785
5.844
44,178,392
+0.03(+0.58%)
Oct 17, 2005
5.769
5.817
5.721
5.811
40,467,796
+0.06(+0.96%)
Oct 14, 2005
5.724
5.772
5.683
5.756
82,465,400
+0.00(+0.03%)
Oct 13, 2005
5.641
5.778
5.641
5.754
66,586,104
+0.07(+1.18%)
Oct 12, 2005
5.631
5.734
5.534
5.687
180,293,968
+0.41(+7.86%)
Oct 11, 2005
5.259
5.352
5.245
5.272
36,436,360
+0.00(+0.02%)
Oct 10, 2005
5.318
5.332
5.258
5.272
17,274,258
-0.02(-0.45%)
Oct 07, 2005
5.287
5.348
5.263
5.296
10,350,605
+0.01(+0.15%)
Oct 06, 2005
5.328
5.394
5.235
5.288
27,587,664
-0.05(-0.85%)
Oct 05, 2005
5.407
5.414
5.325
5.333
24,714,046
-0.07(-1.37%)
Oct 04, 2005
5.350
5.458
5.344
5.407
26,625,142
+0.06(+1.13%)
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
.