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
)
65.80
-0.86 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2005
5.170
5.211
5.159
5.211
79,219,792
+0.04(+0.82%)
Aug 30, 2005
5.263
5.277
5.159
5.169
14,805,178
-0.09(-1.78%)
Aug 29, 2005
5.208
5.267
5.164
5.263
13,140,526
+0.06(+1.24%)
Aug 26, 2005
5.253
5.270
5.187
5.198
12,001,308
-0.07(-1.27%)
Aug 25, 2005
5.259
5.282
5.219
5.266
18,762,216
+0.04(+0.79%)
Aug 24, 2005
5.293
5.342
5.211
5.224
20,459,418
-0.07(-1.25%)
Aug 23, 2005
5.308
5.374
5.251
5.290
19,989,780
-0.03(-0.58%)
Aug 22, 2005
5.332
5.374
5.229
5.321
18,506,472
+0.02(+0.37%)
Aug 19, 2005
5.294
5.377
5.275
5.302
16,572,128
-0.02(-0.36%)
Aug 18, 2005
5.322
5.345
5.252
5.321
18,841,264
-0.01(-0.24%)
Aug 17, 2005
5.338
5.379
5.290
5.333
23,900,318
-0.03(-0.55%)
Aug 16, 2005
5.437
5.478
5.346
5.363
24,063,064
-0.11(-2.06%)
Aug 15, 2005
5.455
5.536
5.391
5.475
20,515,216
+0.00(+0.06%)
Aug 12, 2005
5.463
5.500
5.426
5.472
17,399,804
-0.00(-0.08%)
Aug 11, 2005
5.500
5.592
5.433
5.476
21,249,894
-0.03(-0.62%)
Aug 10, 2005
5.596
5.652
5.497
5.511
16,525,629
-0.05(-0.90%)
Aug 09, 2005
5.565
5.650
5.532
5.561
13,335,820
+0.01(+0.25%)
Aug 08, 2005
5.610
5.617
5.528
5.547
20,822,106
-0.04(-0.66%)
Aug 05, 2005
5.565
5.635
5.558
5.584
15,005,122
+0.00(+0.00%)
Aug 04, 2005
5.570
5.593
5.536
5.584
33,692,940
-0.01(-0.11%)
Aug 03, 2005
5.596
5.678
5.572
5.590
25,388,276
-0.04(-0.73%)
Aug 02, 2005
5.641
5.688
5.574
5.631
15,581,706
+0.01(+0.12%)
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
.