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
)
66.02
+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, 2005
5.200
5.257
5.145
5.255
15,232,966
+0.02(+0.46%)
Sep 29, 2005
5.155
5.247
5.061
5.231
19,617,790
+0.07(+1.43%)
Sep 28, 2005
5.185
5.232
5.098
5.157
11,922,260
-0.02(-0.43%)
Sep 27, 2005
5.228
5.247
5.143
5.179
19,036,558
-0.02(-0.43%)
Sep 26, 2005
5.178
5.242
5.176
5.202
14,010,051
+0.05(+0.90%)
Sep 23, 2005
5.106
5.245
5.023
5.155
21,686,982
+0.02(+0.44%)
Sep 22, 2005
5.039
5.154
4.963
5.133
24,146,762
+0.08(+1.55%)
Sep 21, 2005
5.234
5.234
5.026
5.055
32,274,730
-0.19(-3.67%)
Sep 20, 2005
5.307
5.353
5.232
5.247
17,297,508
-0.06(-1.07%)
Sep 19, 2005
5.357
5.357
5.247
5.304
17,715,996
-0.03(-0.60%)
Sep 16, 2005
5.372
5.398
5.306
5.336
46,294,080
-0.04(-0.72%)
Sep 15, 2005
5.417
5.439
5.375
5.375
21,319,642
-0.05(-0.90%)
Sep 14, 2005
5.479
5.490
5.417
5.424
20,557,064
-0.02(-0.30%)
Sep 13, 2005
5.432
5.475
5.404
5.440
22,463,510
-0.02(-0.36%)
Sep 12, 2005
5.364
5.487
5.318
5.460
19,654,990
+0.08(+1.55%)
Sep 09, 2005
5.367
5.408
5.330
5.377
14,735,430
+0.01(+0.21%)
Sep 08, 2005
5.364
5.398
5.328
5.365
23,732,924
-0.02(-0.34%)
Sep 07, 2005
5.369
5.413
5.358
5.383
24,918,640
+0.02(+0.37%)
Sep 06, 2005
5.286
5.412
5.282
5.364
25,569,622
+0.07(+1.25%)
Sep 02, 2005
5.313
5.358
5.287
5.297
19,808,436
+0.02(+0.47%)
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
.