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
)
66.42
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2004
5.278
5.325
5.242
5.261
25,234,830
-0.03(-0.57%)
Nov 29, 2004
5.330
5.368
5.253
5.291
18,952,860
-0.07(-1.30%)
Nov 26, 2004
5.308
5.377
5.297
5.361
4,431,323
-0.00(-0.02%)
Nov 24, 2004
5.349
5.418
5.318
5.362
17,683,446
+0.02(+0.34%)
Nov 23, 2004
5.289
5.344
5.176
5.344
22,937,796
+0.09(+1.64%)
Nov 22, 2004
5.176
5.290
5.158
5.258
21,686,982
+0.07(+1.38%)
Nov 19, 2004
5.321
5.327
5.162
5.186
24,016,566
-0.10(-1.82%)
Nov 18, 2004
5.273
5.308
5.206
5.283
19,947,932
+0.01(+0.11%)
Nov 17, 2004
5.200
5.324
5.200
5.277
29,968,396
+0.07(+1.27%)
Nov 16, 2004
5.252
5.267
5.161
5.210
22,217,066
-0.04(-0.77%)
Nov 15, 2004
5.230
5.283
5.209
5.251
19,831,684
+0.00(+0.07%)
Nov 12, 2004
5.191
5.262
5.157
5.247
35,264,596
+0.05(+1.03%)
Nov 11, 2004
5.086
5.209
5.071
5.194
53,557,172
+0.11(+2.13%)
Nov 10, 2004
4.995
5.102
4.995
5.086
30,526,380
+0.08(+1.63%)
Nov 09, 2004
5.002
5.044
4.947
5.004
17,418,404
+0.02(+0.38%)
Nov 08, 2004
4.936
5.007
4.925
4.985
13,940,303
+0.02(+0.49%)
Nov 05, 2004
5.054
5.073
4.931
4.961
28,257,244
-0.05(-0.91%)
Nov 04, 2004
4.916
5.049
4.877
5.007
35,143,700
+0.10(+2.00%)
Nov 03, 2004
4.881
4.932
4.840
4.909
29,001,224
+0.07(+1.37%)
Nov 02, 2004
4.797
4.903
4.797
4.842
40,277,152
+0.02(+0.50%)
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
.