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 (%)
Jul 31, 2008
8.534
8.592
8.406
8.406
14,705,630
-0.18(-2.14%)
Jul 30, 2008
8.547
8.606
8.432
8.590
12,725,165
+0.08(+0.89%)
Jul 29, 2008
8.515
8.563
8.072
8.515
10,968,479
+0.48(+5.93%)
Jul 28, 2008
8.332
8.408
8.005
8.038
8,689,940
-0.27(-3.29%)
Jul 25, 2008
8.308
8.422
8.217
8.312
9,524,707
+0.06(+0.75%)
Jul 24, 2008
8.456
8.518
8.222
8.250
9,705,756
-0.26(-3.03%)
Jul 23, 2008
8.554
8.862
8.430
8.508
12,960,983
-0.05(-0.62%)
Jul 22, 2008
8.265
8.626
8.239
8.561
12,463,888
+0.30(+3.58%)
Jul 21, 2008
8.503
8.578
8.231
8.265
7,794,823
-0.22(-2.54%)
Jul 18, 2008
8.434
8.602
8.312
8.480
12,105,575
-0.02(-0.18%)
Jul 17, 2008
8.031
8.578
7.907
8.496
24,177,898
+0.50(+6.23%)
Jul 16, 2008
7.742
8.052
7.654
7.998
12,517,147
+0.27(+3.46%)
Jul 15, 2008
7.639
7.883
7.529
7.730
13,917,809
+0.05(+0.63%)
Jul 14, 2008
8.043
8.054
7.496
7.682
17,974,796
+0.12(+1.55%)
Jul 11, 2008
7.605
7.828
7.303
7.565
26,843,906
-0.25(-3.24%)
Jul 10, 2008
7.691
7.952
7.665
7.818
16,315,426
+0.10(+1.29%)
Jul 09, 2008
7.728
7.859
7.613
7.718
12,256,342
-0.01(-0.11%)
Jul 08, 2008
7.539
7.734
7.426
7.727
13,252,489
+0.19(+2.49%)
Jul 07, 2008
7.632
7.675
7.422
7.539
15,089,797
+0.16(+2.12%)
Jul 04, 2008
7.312
7.484
7.194
7.383
8,252,492
+0.00(+0.00%)
Jul 03, 2008
7.312
7.484
7.194
7.383
8,252,492
+0.12(+1.61%)
Jul 02, 2008
7.553
7.553
7.266
7.266
11,030,491
-0.25(-3.32%)
Jul 01, 2008
7.371
7.551
7.233
7.515
19,464,602
+0.09(+1.20%)
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%)
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
.