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
)
65.19
+0.85 (+1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2008
7.873
7.938
7.687
7.902
10,834,238
+0.03(+0.37%)
Mar 28, 2008
7.857
7.981
7.826
7.873
6,460,886
+0.01(+0.13%)
Mar 27, 2008
7.976
8.062
7.856
7.863
7,194,339
-0.10(-1.25%)
Mar 26, 2008
8.029
8.076
7.844
7.962
8,515,825
-0.11(-1.41%)
Mar 25, 2008
8.000
8.085
7.864
8.076
10,985,306
+0.04(+0.51%)
Mar 24, 2008
7.777
8.086
7.742
8.035
13,553,364
+0.27(+3.46%)
Mar 21, 2008
7.438
7.802
7.376
7.766
17,643,342
+0.00(+0.00%)
Mar 20, 2008
7.438
7.802
7.376
7.766
17,643,342
+0.34(+4.59%)
Mar 19, 2008
7.398
7.646
7.369
7.426
14,603,664
+0.08(+1.05%)
Mar 18, 2008
7.252
7.389
7.155
7.348
11,979,675
+0.15(+2.03%)
Mar 17, 2008
7.023
7.391
6.952
7.202
16,936,136
+0.01(+0.10%)
Mar 14, 2008
7.223
7.276
6.977
7.195
17,157,198
+0.01(+0.12%)
Mar 13, 2008
6.878
7.235
6.798
7.186
15,847,399
+0.21(+3.01%)
Mar 12, 2008
6.782
7.061
6.770
6.977
11,821,137
+0.20(+2.89%)
Mar 11, 2008
6.574
6.780
6.498
6.780
13,475,798
+0.29(+4.54%)
Mar 10, 2008
6.737
6.748
6.464
6.486
10,616,856
-0.27(-4.00%)
Mar 07, 2008
6.706
6.921
6.681
6.756
7,872,161
+0.00(+0.05%)
Mar 06, 2008
7.028
7.085
6.748
6.753
10,484,277
-0.34(-4.80%)
Mar 05, 2008
6.968
7.272
6.903
7.094
13,727,682
+0.13(+1.85%)
Mar 04, 2008
6.946
7.057
6.865
6.965
13,986,371
-0.04(-0.52%)
Mar 03, 2008
6.971
7.071
6.870
7.001
9,160,344
+0.01(+0.07%)
Feb 29, 2008
7.202
7.307
6.965
6.995
11,529,102
-0.27(-3.69%)
Feb 28, 2008
7.412
7.527
7.173
7.264
8,645,906
-0.20(-2.63%)
Feb 27, 2008
7.450
7.510
7.352
7.460
6,556,104
-0.04(-0.53%)
Feb 26, 2008
7.407
7.563
7.343
7.500
7,684,423
+0.12(+1.61%)
Feb 25, 2008
7.226
7.402
7.099
7.381
7,085,857
+0.17(+2.39%)
Feb 22, 2008
7.198
7.221
7.021
7.209
6,998,260
+0.09(+1.26%)
Feb 21, 2008
7.441
7.441
7.100
7.119
11,992,497
-0.25(-3.43%)
Feb 20, 2008
7.116
7.372
7.071
7.372
11,568,074
+0.27(+3.85%)
Feb 19, 2008
7.171
7.240
7.051
7.099
5,909,958
+0.04(+0.56%)
Feb 18, 2008
7.126
7.176
6.994
7.059
6,992,064
+0.00(+0.00%)
Feb 15, 2008
7.126
7.176
6.994
7.059
6,992,064
-0.12(-1.70%)
Feb 14, 2008
7.448
7.448
7.135
7.181
7,571,117
-0.23(-3.16%)
Feb 13, 2008
7.240
7.465
7.068
7.415
12,284,218
+0.25(+3.48%)
Feb 12, 2008
7.231
7.329
7.095
7.166
9,285,506
-0.07(-0.90%)
Feb 11, 2008
7.004
7.235
6.932
7.231
9,158,681
+0.20(+2.79%)
Feb 08, 2008
7.013
7.121
6.930
7.035
10,599,466
+0.00(+0.05%)
Feb 07, 2008
6.710
7.106
6.710
7.032
17,743,220
+0.32(+4.79%)
Feb 06, 2008
6.921
6.985
6.708
6.710
7,336,555
-0.15(-2.16%)
Feb 05, 2008
6.872
7.002
6.753
6.858
12,275,121
-0.20(-2.78%)
Feb 04, 2008
7.209
7.229
6.990
7.054
9,550,363
-0.16(-2.17%)
Feb 01, 2008
6.925
7.233
6.884
7.211
10,801,247
+0.26(+3.71%)
Jan 31, 2008
6.851
7.035
6.710
6.952
18,067,590
+0.09(+1.28%)
Jan 30, 2008
6.908
7.030
6.772
6.865
12,480,849
-0.03(-0.40%)
Jan 29, 2008
6.939
6.968
6.737
6.892
12,500,791
-0.00(-0.05%)
Jan 28, 2008
6.681
6.896
6.632
6.896
14,282,080
+0.17(+2.59%)
Jan 25, 2008
7.037
7.075
6.689
6.722
14,882,314
-0.19(-2.81%)
Jan 24, 2008
6.842
7.063
6.767
6.916
19,059,848
+0.04(+0.58%)
Jan 23, 2008
6.323
6.932
6.323
6.877
23,194,852
+0.36(+5.57%)
Jan 22, 2008
5.629
6.588
5.552
6.514
53,257,428
+0.73(+12.64%)
Jan 21, 2008
5.769
5.927
5.566
5.783
30,679,540
+0.00(+0.00%)
Jan 18, 2008
5.769
5.927
5.566
5.783
30,679,540
+0.08(+1.45%)
Jan 17, 2008
6.061
6.144
5.686
5.700
19,276,718
-0.35(-5.72%)
Jan 16, 2008
6.111
6.213
6.042
6.046
13,112,144
-0.08(-1.35%)
Jan 15, 2008
6.127
6.220
6.116
6.128
11,635,637
-0.08(-1.27%)
Jan 14, 2008
6.010
6.240
5.963
6.207
12,422,481
+0.24(+4.01%)
Jan 11, 2008
6.175
6.230
5.963
5.968
13,815,907
-0.23(-3.75%)
Jan 10, 2008
6.194
6.280
6.030
6.201
15,496,462
-0.03(-0.55%)
Jan 09, 2008
6.128
6.237
6.008
6.235
12,072,271
+0.10(+1.63%)
Jan 08, 2008
6.484
6.484
6.128
6.135
12,147,221
-0.29(-4.47%)
Jan 07, 2008
6.467
6.519
6.371
6.423
8,745,994
-0.04(-0.69%)
Jan 04, 2008
6.564
6.622
6.462
6.467
7,297,298
-0.15(-2.34%)
Jan 03, 2008
6.713
6.815
6.620
6.622
8,147,870
-0.08(-1.18%)
Jan 02, 2008
6.911
6.956
6.686
6.701
14,210,768
-0.25(-3.64%)
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
.