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
)
66.02
+0.22 (+0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2005
5.202
5.310
5.200
5.269
41,732,560
+0.08(+1.52%)
Jun 29, 2005
5.184
5.204
5.136
5.190
12,187,303
+0.01(+0.15%)
Jun 28, 2005
5.112
5.214
5.100
5.182
18,143,782
+0.07(+1.40%)
Jun 27, 2005
5.083
5.150
5.042
5.111
21,352,192
+0.04(+0.76%)
Jun 24, 2005
5.165
5.193
5.014
5.072
30,921,618
-0.09(-1.75%)
Jun 23, 2005
5.283
5.290
5.153
5.162
29,921,898
-0.10(-1.99%)
Jun 22, 2005
5.358
5.358
5.231
5.267
43,085,672
-0.09(-1.59%)
Jun 21, 2005
5.391
5.414
5.322
5.352
23,193,540
-0.04(-0.67%)
Jun 20, 2005
5.330
5.414
5.296
5.389
17,604,398
+0.04(+0.84%)
Jun 17, 2005
5.440
5.469
5.339
5.344
39,072,836
-0.06(-1.05%)
Jun 16, 2005
5.370
5.442
5.308
5.401
21,570,736
+0.04(+0.69%)
Jun 15, 2005
5.250
5.366
5.186
5.364
45,931,392
+0.14(+2.65%)
Jun 14, 2005
5.197
5.276
5.197
5.225
30,842,572
+0.05(+0.91%)
Jun 13, 2005
5.081
5.178
5.070
5.178
38,900,792
+0.09(+1.84%)
Jun 10, 2005
5.083
5.151
5.038
5.084
31,479,602
+0.02(+0.42%)
Jun 09, 2005
5.038
5.070
4.990
5.063
40,012,108
+0.04(+0.75%)
Jun 08, 2005
5.160
5.179
5.007
5.025
26,834,386
-0.13(-2.45%)
Jun 07, 2005
5.060
5.211
5.038
5.151
31,674,898
+0.10(+1.92%)
Jun 06, 2005
4.948
5.056
4.921
5.054
30,851,870
-0.01(-0.19%)
Jun 03, 2005
5.133
5.136
5.035
5.063
20,110,676
-0.05(-0.89%)
Jun 02, 2005
5.071
5.124
5.045
5.109
17,074,314
+0.02(+0.46%)
Jun 01, 2005
4.969
5.113
4.908
5.086
33,911,484
+0.09(+1.72%)
May 31, 2005
4.949
5.000
4.841
5.000
76,634,464
+0.07(+1.48%)
May 27, 2005
4.879
4.951
4.870
4.927
17,288,208
+0.04(+0.79%)
May 26, 2005
4.890
4.903
4.821
4.888
33,520,894
+0.03(+0.58%)
May 25, 2005
4.910
4.918
4.773
4.859
17,650,898
-0.00(-0.02%)
May 24, 2005
4.952
4.952
4.818
4.860
17,492,802
-0.06(-1.24%)
May 23, 2005
4.912
4.944
4.878
4.921
29,801,000
+0.07(+1.51%)
May 20, 2005
4.846
4.871
4.782
4.848
19,162,104
-0.01(-0.30%)
May 19, 2005
4.786
4.883
4.786
4.863
21,854,378
+0.08(+1.67%)
May 18, 2005
4.706
4.787
4.654
4.783
30,219,488
+0.09(+1.81%)
May 17, 2005
4.657
4.706
4.612
4.698
15,781,650
+0.05(+1.04%)
May 16, 2005
4.576
4.662
4.564
4.650
13,884,504
+0.09(+2.06%)
May 13, 2005
4.592
4.627
4.515
4.556
28,499,038
-0.04(-0.79%)
May 12, 2005
4.783
4.788
4.535
4.592
43,071,724
-0.18(-3.75%)
May 11, 2005
4.724
4.775
4.645
4.771
20,440,818
+0.06(+1.33%)
May 10, 2005
4.677
4.723
4.630
4.708
26,987,830
+0.00(+0.05%)
May 09, 2005
4.655
4.706
4.603
4.706
19,831,684
+0.04(+0.76%)
May 06, 2005
4.706
4.725
4.615
4.670
22,403,062
+0.00(+0.07%)
May 05, 2005
4.697
4.731
4.618
4.667
23,240,038
-0.05(-1.13%)
May 04, 2005
4.686
4.726
4.642
4.720
30,345,036
+0.05(+1.03%)
May 03, 2005
4.684
4.684
4.610
4.672
21,617,234
+0.01(+0.22%)
May 02, 2005
4.637
4.689
4.612
4.662
17,888,040
+0.06(+1.25%)
Apr 29, 2005
4.565
4.612
4.472
4.604
32,144,534
+0.06(+1.21%)
Apr 28, 2005
4.605
4.635
4.514
4.549
29,796,350
-0.08(-1.71%)
Apr 27, 2005
4.620
4.678
4.483
4.628
34,116,076
+0.02(+0.39%)
Apr 26, 2005
4.650
4.694
4.608
4.610
37,622,076
-0.05(-1.00%)
Apr 25, 2005
4.576
4.668
4.576
4.656
30,707,724
+0.08(+1.82%)
Apr 22, 2005
4.588
4.602
4.485
4.573
74,723,368
-0.01(-0.24%)
Apr 21, 2005
4.560
4.633
4.547
4.584
49,465,292
+0.08(+1.70%)
Apr 20, 2005
4.533
4.537
4.472
4.508
30,349,686
-0.01(-0.21%)
Apr 19, 2005
4.582
4.582
4.487
4.517
58,579,032
-0.02(-0.55%)
Apr 18, 2005
4.410
4.586
4.401
4.542
38,882,192
+0.14(+3.27%)
Apr 15, 2005
4.469
4.506
4.393
4.398
32,711,818
-0.11(-2.37%)
Apr 14, 2005
4.545
4.582
4.488
4.505
46,656,772
-0.07(-1.47%)
Apr 13, 2005
4.621
4.645
4.480
4.572
114,437,888
-0.15(-3.28%)
Apr 12, 2005
4.727
4.749
4.662
4.727
28,629,234
-0.01(-0.27%)
Apr 11, 2005
4.755
4.775
4.684
4.740
31,028,566
-0.03(-0.60%)
Apr 08, 2005
4.859
4.947
4.756
4.768
22,593,706
-0.10(-2.07%)
Apr 07, 2005
4.863
4.872
4.776
4.869
29,294,166
+0.03(+0.57%)
Apr 06, 2005
4.860
4.891
4.794
4.841
28,415,340
-0.02(-0.46%)
Apr 05, 2005
4.718
4.929
4.718
4.864
37,087,344
+0.13(+2.74%)
Apr 04, 2005
4.765
4.842
4.698
4.734
41,221,076
-0.03(-0.67%)
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
.