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, 2009
6.130
6.212
6.097
6.120
6,260,285
+0.00(+0.06%)
Jul 30, 2009
6.182
6.292
6.097
6.116
6,176,425
+0.04(+0.65%)
Jul 29, 2009
6.066
6.163
6.027
6.077
7,800,583
-0.01(-0.20%)
Jul 28, 2009
6.073
6.185
5.989
6.089
8,032,070
-0.04(-0.70%)
Jul 27, 2009
6.108
6.151
5.987
6.132
7,300,792
+0.00(+0.00%)
Jul 24, 2009
6.035
6.144
6.003
6.132
6,427,535
+0.04(+0.71%)
Jul 23, 2009
5.894
6.094
5.860
6.089
10,377,045
+0.16(+2.64%)
Jul 22, 2009
5.893
5.979
5.829
5.932
8,631,043
+0.06(+0.94%)
Jul 21, 2009
5.939
5.939
5.752
5.877
12,446,794
+0.02(+0.32%)
Jul 20, 2009
5.695
5.872
5.695
5.858
8,596,326
+0.17(+2.90%)
Jul 17, 2009
5.650
5.733
5.628
5.693
8,861,840
+0.04(+0.76%)
Jul 16, 2009
5.538
5.672
5.468
5.650
10,631,457
+0.09(+1.70%)
Jul 15, 2009
5.483
5.628
5.469
5.555
12,320,347
+0.11(+2.02%)
Jul 14, 2009
5.411
5.456
5.337
5.445
12,325,479
+0.02(+0.38%)
Jul 13, 2009
5.354
5.483
5.032
5.425
34,096,152
-0.03(-0.63%)
Jul 10, 2009
5.270
5.476
5.247
5.459
22,002,348
+0.19(+3.56%)
Jul 09, 2009
5.368
5.406
5.242
5.272
14,750,467
-0.09(-1.61%)
Jul 08, 2009
5.296
5.385
5.241
5.358
13,988,539
+0.10(+1.90%)
Jul 07, 2009
5.385
5.392
5.249
5.258
14,884,970
-0.15(-2.80%)
Jul 06, 2009
5.473
5.521
5.377
5.409
13,643,165
-0.08(-1.44%)
Jul 02, 2009
5.652
5.678
5.483
5.488
12,834,901
-0.18(-3.22%)
Jul 01, 2009
5.774
5.814
5.660
5.671
12,254,057
-0.04(-0.63%)
Jun 30, 2009
5.741
5.822
5.690
5.707
11,145,512
-0.07(-1.25%)
Jun 29, 2009
5.741
5.801
5.681
5.779
6,506,368
+0.03(+0.48%)
Jun 26, 2009
5.741
5.855
5.726
5.752
10,118,327
-0.03(-0.54%)
Jun 25, 2009
5.734
5.798
5.617
5.783
6,634,006
+0.12(+2.03%)
Jun 24, 2009
5.595
5.753
5.583
5.667
9,276,747
+0.10(+1.86%)
Jun 23, 2009
5.612
5.641
5.519
5.564
8,797,485
+0.03(+0.53%)
Jun 22, 2009
5.645
5.659
5.504
5.535
13,392,293
-0.20(-3.48%)
Jun 19, 2009
5.872
5.872
5.705
5.734
14,516,044
-0.07(-1.19%)
Jun 18, 2009
5.784
5.875
5.678
5.803
10,312,773
+0.01(+0.15%)
Jun 17, 2009
5.764
5.901
5.743
5.795
10,689,185
+0.06(+0.99%)
Jun 16, 2009
5.848
5.850
5.709
5.738
9,919,173
-0.01(-0.24%)
Jun 15, 2009
5.930
5.930
5.684
5.752
11,422,998
-0.22(-3.74%)
Jun 12, 2009
6.090
6.101
5.893
5.975
8,842,734
-0.17(-2.83%)
Jun 11, 2009
6.194
6.223
6.090
6.149
9,793,998
-0.02(-0.36%)
Jun 10, 2009
6.135
6.214
6.032
6.171
14,059,223
+0.04(+0.70%)
Jun 09, 2009
6.001
6.166
5.949
6.128
14,587,094
+0.17(+2.86%)
Jun 08, 2009
5.908
6.017
5.839
5.958
9,355,917
+0.08(+1.29%)
Jun 05, 2009
6.068
6.068
5.843
5.882
10,277,056
-0.08(-1.33%)
Jun 04, 2009
6.111
6.115
5.891
5.961
9,736,183
-0.11(-1.87%)
Jun 03, 2009
6.194
6.111
5.948
6.075
9,375,388
-0.12(-1.92%)
Jun 02, 2009
6.194
6.250
6.151
6.194
11,800,643
-0.03(-0.47%)
Jun 01, 2009
5.862
6.278
5.860
6.223
13,505,383
+0.51(+8.88%)
May 29, 2009
5.650
5.721
5.574
5.715
10,698,444
+0.06(+1.13%)
May 28, 2009
5.671
5.688
5.459
5.652
8,310,754
+0.01(+0.24%)
May 27, 2009
5.846
5.851
5.610
5.638
9,295,428
-0.24(-4.10%)
May 26, 2009
5.518
5.901
5.468
5.879
10,867,728
+0.33(+5.89%)
May 22, 2009
5.557
5.635
5.426
5.552
7,643,429
+0.02(+0.37%)
May 21, 2009
5.664
5.678
5.478
5.531
9,643,203
-0.16(-2.75%)
May 20, 2009
5.857
5.903
5.660
5.688
9,681,210
-0.08(-1.43%)
May 19, 2009
5.851
5.925
5.745
5.770
11,867,752
-0.13(-2.24%)
May 18, 2009
5.795
5.905
5.717
5.903
6,940,142
+0.12(+2.14%)
May 15, 2009
5.662
5.829
5.647
5.779
10,146,941
+0.11(+1.88%)
May 14, 2009
5.715
5.834
5.643
5.672
9,685,843
-0.07(-1.14%)
May 13, 2009
5.977
6.001
5.726
5.738
9,596,757
-0.36(-5.95%)
May 12, 2009
6.139
6.190
5.975
6.101
7,651,287
-0.00(-0.06%)
May 11, 2009
6.092
6.249
6.082
6.104
6,130,838
-0.20(-3.11%)
May 08, 2009
6.384
6.384
6.151
6.300
9,676,316
+0.10(+1.58%)
May 07, 2009
6.271
6.397
6.121
6.202
14,828,846
-0.00(-0.06%)
May 06, 2009
6.550
6.722
6.182
6.206
12,801,312
-0.17(-2.59%)
May 05, 2009
6.503
6.564
6.331
6.371
15,723,829
-0.29(-4.41%)
May 04, 2009
6.615
6.674
6.445
6.665
9,271,284
+0.20(+3.14%)
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
.