Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Jan 31, 2005
5.196
5.211
5.126
5.173
13,875,205
+0.01(+0.20%)
Jan 28, 2005
5.204
5.234
5.096
5.162
16,669,775
-0.05(-1.02%)
Jan 27, 2005
5.143
5.235
5.116
5.216
19,817,736
+0.05(+1.00%)
Jan 26, 2005
5.170
5.170
5.097
5.164
14,428,539
+0.01(+0.28%)
Jan 25, 2005
5.168
5.177
5.098
5.149
17,599,748
-0.01(-0.22%)
Jan 24, 2005
5.138
5.268
5.130
5.161
37,115,244
+0.02(+0.33%)
Jan 21, 2005
5.111
5.171
5.088
5.143
35,878,376
+0.03(+0.66%)
Jan 20, 2005
5.130
5.200
5.050
5.110
28,419,990
+0.02(+0.42%)
Jan 19, 2005
5.439
5.483
5.034
5.088
77,099,456
-0.28(-5.19%)
Jan 18, 2005
5.212
5.370
5.179
5.367
33,176,804
+0.16(+3.09%)
Jan 14, 2005
5.124
5.218
5.118
5.206
17,320,756
+0.08(+1.48%)
Jan 13, 2005
5.101
5.182
5.078
5.130
29,768,452
+0.01(+0.22%)
Jan 12, 2005
5.157
5.167
5.086
5.119
21,561,436
-0.06(-1.21%)
Jan 11, 2005
5.146
5.192
5.101
5.182
20,566,364
+0.01(+0.23%)
Jan 10, 2005
5.237
5.256
5.150
5.170
20,371,070
-0.09(-1.78%)
Jan 07, 2005
5.237
5.284
5.190
5.264
24,551,300
+0.08(+1.63%)
Jan 06, 2005
5.114
5.235
5.097
5.179
33,418,598
+0.09(+1.77%)
Jan 05, 2005
5.115
5.128
5.042
5.089
33,334,900
+0.01(+0.10%)
Jan 04, 2005
5.254
5.318
5.075
5.084
28,429,290
-0.15(-2.80%)
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
.