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, 2008
7.625
7.639
7.417
7.426
12,348,124
-0.28(-3.60%)
Jun 27, 2008
7.630
7.744
7.544
7.703
12,823,230
+0.12(+1.54%)
Jun 26, 2008
8.028
8.045
7.575
7.586
17,288,016
-0.58(-7.06%)
Jun 25, 2008
8.219
8.272
8.069
8.162
9,494,739
+0.01(+0.15%)
Jun 24, 2008
8.294
8.294
8.060
8.150
6,213,687
-0.09(-1.13%)
Jun 23, 2008
8.449
8.492
8.229
8.243
6,144,387
-0.13(-1.60%)
Jun 20, 2008
8.487
8.601
8.289
8.377
11,308,902
-0.21(-2.42%)
Jun 19, 2008
8.212
8.606
8.184
8.585
7,783,814
+0.27(+3.25%)
Jun 18, 2008
8.174
8.391
8.119
8.315
8,684,215
+0.08(+0.94%)
Jun 17, 2008
8.468
8.468
8.220
8.238
5,298,791
-0.20(-2.35%)
Jun 16, 2008
8.267
8.453
8.191
8.436
6,161,981
+0.09(+1.07%)
Jun 13, 2008
8.298
8.413
8.227
8.346
7,566,241
+0.14(+1.70%)
Jun 12, 2008
8.138
8.301
8.107
8.207
6,637,633
+0.16(+1.99%)
Jun 11, 2008
8.313
8.319
8.031
8.047
6,904,036
-0.27(-3.21%)
Jun 10, 2008
8.301
8.422
8.227
8.313
5,154,122
-0.08(-0.98%)
Jun 09, 2008
8.422
8.482
8.217
8.396
7,146,044
+0.01(+0.06%)
Jun 06, 2008
8.664
8.687
8.368
8.391
11,218,666
-0.37(-4.20%)
Jun 05, 2008
8.632
8.766
8.473
8.759
6,806,040
+0.17(+2.02%)
Jun 04, 2008
8.446
8.687
8.377
8.585
10,850,809
+0.12(+1.44%)
Jun 03, 2008
8.281
8.480
8.183
8.463
15,932,783
+0.24(+2.86%)
Jun 02, 2008
8.497
8.525
8.112
8.227
9,987,247
-0.28(-3.28%)
May 30, 2008
8.339
8.534
8.215
8.506
12,269,611
+0.18(+2.13%)
May 29, 2008
8.177
8.444
8.169
8.329
9,308,506
+0.15(+1.85%)
May 28, 2008
8.072
8.189
8.045
8.177
7,303,198
+0.17(+2.08%)
May 27, 2008
7.882
8.076
7.845
8.011
15,744,974
+0.18(+2.33%)
May 26, 2008
7.902
7.931
7.746
7.828
9,233,428
+0.00(+0.00%)
May 23, 2008
7.902
7.931
7.746
7.828
9,233,428
-0.10(-1.30%)
May 22, 2008
8.074
8.146
7.890
7.931
11,189,552
-0.17(-2.10%)
May 21, 2008
8.399
8.496
8.071
8.102
14,224,311
-0.26(-3.15%)
May 20, 2008
8.382
8.479
8.294
8.365
6,074,412
-0.03(-0.39%)
May 19, 2008
8.714
8.730
8.382
8.398
14,228,624
-0.36(-4.11%)
May 16, 2008
8.941
8.941
8.642
8.757
8,300,298
-0.13(-1.47%)
May 15, 2008
8.737
8.916
8.654
8.888
5,737,477
+0.15(+1.77%)
May 14, 2008
8.790
8.859
8.702
8.733
7,126,945
-0.01(-0.06%)
May 13, 2008
8.809
8.809
8.606
8.738
6,432,278
-0.04(-0.49%)
May 12, 2008
8.606
8.805
8.522
8.781
5,239,029
+0.21(+2.47%)
May 09, 2008
8.585
8.616
8.436
8.570
6,841,251
-0.12(-1.33%)
May 08, 2008
8.645
8.795
8.623
8.685
6,847,586
+0.10(+1.12%)
May 07, 2008
8.726
8.816
8.563
8.589
4,638,121
-0.12(-1.42%)
May 06, 2008
8.692
8.773
8.611
8.713
6,280,169
-0.08(-0.92%)
May 05, 2008
8.878
8.917
8.738
8.793
6,483,711
-0.11(-1.26%)
May 02, 2008
8.635
8.989
8.633
8.905
12,789,652
+0.35(+4.10%)
May 01, 2008
8.413
8.601
8.379
8.554
9,262,705
+0.16(+1.86%)
Apr 30, 2008
8.494
8.620
8.303
8.398
11,655,625
-0.09(-1.05%)
Apr 29, 2008
8.592
8.702
8.442
8.487
7,678,157
-0.14(-1.60%)
Apr 28, 2008
8.540
8.773
8.534
8.625
7,787,458
+0.10(+1.23%)
Apr 25, 2008
8.423
8.570
8.331
8.520
10,355,883
+0.09(+1.12%)
Apr 24, 2008
8.430
8.558
8.258
8.425
7,676,234
+0.02(+0.29%)
Apr 23, 2008
8.382
8.504
8.315
8.401
5,437,677
-0.02(-0.25%)
Apr 22, 2008
8.559
8.592
8.293
8.422
8,178,919
-0.20(-2.31%)
Apr 21, 2008
8.553
8.642
8.436
8.621
10,188,052
+0.02(+0.20%)
Apr 18, 2008
8.663
8.740
8.546
8.604
9,987,979
+0.09(+1.11%)
Apr 17, 2008
8.534
8.577
8.405
8.509
7,637,099
-0.07(-0.78%)
Apr 16, 2008
8.413
8.585
8.394
8.577
10,962,475
+0.20(+2.36%)
Apr 15, 2008
8.454
8.516
8.248
8.379
14,123,455
-0.02(-0.27%)
Apr 14, 2008
8.301
8.503
8.281
8.401
15,512,911
-0.15(-1.73%)
Apr 11, 2008
8.567
8.819
8.460
8.549
33,103,668
+0.33(+4.06%)
Apr 10, 2008
8.005
8.313
7.892
8.215
14,846,411
+0.16(+1.99%)
Apr 09, 2008
8.442
8.444
8.007
8.055
15,856,089
-0.35(-4.21%)
Apr 08, 2008
8.265
8.454
8.265
8.410
14,903,441
+0.12(+1.39%)
Apr 07, 2008
8.319
8.425
8.241
8.294
9,520,703
+0.06(+0.67%)
Apr 04, 2008
8.374
8.374
8.191
8.239
10,651,893
-0.07(-0.87%)
Apr 03, 2008
8.150
8.380
8.131
8.312
14,482,501
+0.10(+1.26%)
Apr 02, 2008
8.112
8.255
7.981
8.208
15,227,613
+0.10(+1.19%)
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
.