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 (%)
Sep 30, 2008
8.300
8.497
8.086
8.497
13,498,449
+0.44(+5.42%)
Sep 29, 2008
8.511
8.654
7.985
8.060
18,503,136
-0.61(-7.01%)
Sep 26, 2008
8.680
8.762
8.527
8.668
17,730,602
-0.24(-2.65%)
Sep 25, 2008
8.903
9.086
8.773
8.903
11,378,772
+0.04(+0.41%)
Sep 24, 2008
9.094
9.117
8.699
8.867
11,973,211
-0.10(-1.07%)
Sep 23, 2008
8.996
9.277
8.950
8.964
11,616,683
-0.05(-0.57%)
Sep 22, 2008
9.196
9.205
8.972
9.015
9,816,597
-0.21(-2.28%)
Sep 19, 2008
9.602
9.717
8.473
9.225
29,609,258
-0.10(-1.03%)
Sep 18, 2008
9.351
9.406
8.898
9.322
25,917,810
+0.03(+0.31%)
Sep 17, 2008
9.471
9.590
9.292
9.292
20,284,390
-0.25(-2.60%)
Sep 16, 2008
8.976
9.609
8.976
9.540
23,809,566
+0.45(+4.98%)
Sep 15, 2008
8.878
9.291
8.847
9.088
18,708,840
-0.13(-1.40%)
Sep 12, 2008
9.189
9.291
9.117
9.217
110,247,104
-0.07(-0.78%)
Sep 11, 2008
8.969
9.299
8.895
9.289
12,643,629
+0.24(+2.68%)
Sep 10, 2008
9.248
9.297
8.960
9.046
26,292,530
+0.07(+0.77%)
Sep 09, 2008
9.046
9.327
8.957
8.977
20,458,854
-0.06(-0.70%)
Sep 08, 2008
8.912
9.108
8.761
9.041
10,010,380
+0.29(+3.34%)
Sep 05, 2008
8.709
8.783
8.535
8.749
7,163,772
+0.02(+0.24%)
Sep 04, 2008
8.967
9.022
8.566
8.728
11,212,836
-0.27(-2.98%)
Sep 03, 2008
8.996
9.115
8.914
8.996
6,877,340
+0.05(+0.52%)
Sep 02, 2008
9.122
9.301
8.897
8.950
11,781,927
+0.02(+0.17%)
Aug 29, 2008
9.125
9.175
8.914
8.934
6,685,765
-0.22(-2.35%)
Aug 28, 2008
8.895
9.203
8.874
9.150
11,103,052
+0.30(+3.42%)
Aug 27, 2008
8.725
8.912
8.652
8.847
6,162,719
+0.12(+1.32%)
Aug 26, 2008
8.577
8.732
8.553
8.731
5,653,657
+0.19(+2.17%)
Aug 25, 2008
8.776
8.817
8.516
8.546
6,070,896
-0.31(-3.52%)
Aug 22, 2008
8.713
8.879
8.668
8.857
4,897,839
+0.20(+2.28%)
Aug 21, 2008
8.594
8.676
8.551
8.659
4,485,407
+0.01(+0.14%)
Aug 20, 2008
8.699
8.835
8.585
8.647
7,692,944
-0.01(-0.08%)
Aug 19, 2008
8.559
8.721
8.534
8.654
9,819,381
-0.12(-1.37%)
Aug 18, 2008
8.781
8.876
8.661
8.774
9,931,146
+0.03(+0.29%)
Aug 15, 2008
8.669
8.862
8.597
8.749
9,783,193
+0.13(+1.46%)
Aug 14, 2008
8.623
8.725
8.583
8.623
7,239,803
-0.05(-0.60%)
Aug 13, 2008
8.683
8.735
8.484
8.675
12,253,000
-0.06(-0.71%)
Aug 12, 2008
8.843
9.006
8.682
8.737
10,258,148
-0.17(-1.93%)
Aug 11, 2008
8.707
9.150
8.616
8.909
16,448,290
+0.20(+2.33%)
Aug 08, 2008
8.441
8.756
8.441
8.706
10,494,489
+0.22(+2.64%)
Aug 07, 2008
8.546
8.592
8.411
8.482
7,673,199
-0.11(-1.28%)
Aug 06, 2008
8.346
8.644
8.298
8.592
12,725,763
+0.26(+3.08%)
Aug 05, 2008
8.229
8.356
8.183
8.336
12,922,435
+0.09(+1.13%)
Aug 04, 2008
8.281
8.313
8.055
8.243
9,710,039
-0.09(-1.05%)
Aug 01, 2008
8.448
8.494
8.112
8.331
13,177,091
-0.08(-0.90%)
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%)
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
.