Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fastenal Co
(NQ:
FAST
)
65.80
UNCHANGED
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 (%)
Jun 30, 2009
5.741
5.822
5.690
5.707
11,145,512
-0.07(-1.25%)
Jun 29, 2009
5.741
5.801
5.681
5.779
6,506,368
+0.03(+0.48%)
Jun 26, 2009
5.741
5.855
5.726
5.752
10,118,327
-0.03(-0.54%)
Jun 25, 2009
5.734
5.798
5.617
5.783
6,634,006
+0.12(+2.03%)
Jun 24, 2009
5.595
5.753
5.583
5.667
9,276,747
+0.10(+1.86%)
Jun 23, 2009
5.612
5.641
5.519
5.564
8,797,485
+0.03(+0.53%)
Jun 22, 2009
5.645
5.659
5.504
5.535
13,392,293
-0.20(-3.48%)
Jun 19, 2009
5.872
5.872
5.705
5.734
14,516,044
-0.07(-1.19%)
Jun 18, 2009
5.784
5.875
5.678
5.803
10,312,773
+0.01(+0.15%)
Jun 17, 2009
5.764
5.901
5.743
5.795
10,689,185
+0.06(+0.99%)
Jun 16, 2009
5.848
5.850
5.709
5.738
9,919,173
-0.01(-0.24%)
Jun 15, 2009
5.930
5.930
5.684
5.752
11,422,998
-0.22(-3.74%)
Jun 12, 2009
6.090
6.101
5.893
5.975
8,842,734
-0.17(-2.83%)
Jun 11, 2009
6.194
6.223
6.090
6.149
9,793,998
-0.02(-0.36%)
Jun 10, 2009
6.135
6.214
6.032
6.171
14,059,223
+0.04(+0.70%)
Jun 09, 2009
6.001
6.166
5.949
6.128
14,587,094
+0.17(+2.86%)
Jun 08, 2009
5.908
6.017
5.839
5.958
9,355,917
+0.08(+1.29%)
Jun 05, 2009
6.068
6.068
5.843
5.882
10,277,056
-0.08(-1.33%)
Jun 04, 2009
6.111
6.115
5.891
5.961
9,736,183
-0.11(-1.87%)
Jun 03, 2009
6.194
6.111
5.948
6.075
9,375,388
-0.12(-1.92%)
Jun 02, 2009
6.194
6.250
6.151
6.194
11,800,643
-0.03(-0.47%)
Jun 01, 2009
5.862
6.278
5.860
6.223
13,505,383
+0.51(+8.88%)
May 29, 2009
5.650
5.721
5.574
5.715
10,698,444
+0.06(+1.13%)
May 28, 2009
5.671
5.688
5.459
5.652
8,310,754
+0.01(+0.24%)
May 27, 2009
5.846
5.851
5.610
5.638
9,295,428
-0.24(-4.10%)
May 26, 2009
5.518
5.901
5.468
5.879
10,867,728
+0.33(+5.89%)
May 22, 2009
5.557
5.635
5.426
5.552
7,643,429
+0.02(+0.37%)
May 21, 2009
5.664
5.678
5.478
5.531
9,643,203
-0.16(-2.75%)
May 20, 2009
5.857
5.903
5.660
5.688
9,681,210
-0.08(-1.43%)
May 19, 2009
5.851
5.925
5.745
5.770
11,867,752
-0.13(-2.24%)
May 18, 2009
5.795
5.905
5.717
5.903
6,940,142
+0.12(+2.14%)
May 15, 2009
5.662
5.829
5.647
5.779
10,146,941
+0.11(+1.88%)
May 14, 2009
5.715
5.834
5.643
5.672
9,685,843
-0.07(-1.14%)
May 13, 2009
5.977
6.001
5.726
5.738
9,596,757
-0.36(-5.95%)
May 12, 2009
6.139
6.190
5.975
6.101
7,651,287
-0.00(-0.06%)
May 11, 2009
6.092
6.249
6.082
6.104
6,130,838
-0.20(-3.11%)
May 08, 2009
6.384
6.384
6.151
6.300
9,676,316
+0.10(+1.58%)
May 07, 2009
6.271
6.397
6.121
6.202
14,828,846
-0.00(-0.06%)
May 06, 2009
6.550
6.722
6.182
6.206
12,801,312
-0.17(-2.59%)
May 05, 2009
6.503
6.564
6.331
6.371
15,723,829
-0.29(-4.41%)
May 04, 2009
6.615
6.674
6.445
6.665
9,271,284
+0.20(+3.14%)
May 01, 2009
6.548
6.674
6.392
6.462
7,900,433
-0.14(-2.09%)
Apr 30, 2009
6.509
6.937
6.509
6.600
11,480,686
+0.02(+0.31%)
Apr 29, 2009
6.318
6.686
6.306
6.579
9,711,196
+0.30(+4.77%)
Apr 28, 2009
6.321
6.383
6.214
6.280
5,758,866
-0.05(-0.79%)
Apr 27, 2009
6.337
6.469
6.257
6.330
9,229,342
-0.10(-1.50%)
Apr 24, 2009
6.089
6.454
6.027
6.426
15,169,396
+0.34(+5.63%)
Apr 23, 2009
6.078
6.115
5.915
6.084
13,064,837
-0.05(-0.76%)
Apr 22, 2009
6.004
6.271
5.979
6.130
14,182,613
+0.07(+1.16%)
Apr 21, 2009
5.891
6.089
5.869
6.060
9,054,919
+0.14(+2.32%)
Apr 20, 2009
6.022
6.023
5.903
5.922
9,476,139
-0.21(-3.45%)
Apr 17, 2009
6.152
6.199
6.066
6.134
11,885,608
-0.02(-0.31%)
Apr 16, 2009
6.146
6.175
5.965
6.152
10,410,350
+0.09(+1.42%)
Apr 15, 2009
5.936
6.089
5.917
6.066
10,758,050
+0.05(+0.86%)
Apr 14, 2009
6.376
6.426
5.965
6.015
27,923,180
-0.55(-8.43%)
Apr 13, 2009
6.548
6.658
6.350
6.569
12,076,741
-0.04(-0.65%)
Apr 09, 2009
6.340
6.632
6.304
6.612
17,593,430
+0.36(+5.84%)
Apr 08, 2009
6.197
6.292
6.056
6.247
11,529,724
+0.08(+1.28%)
Apr 07, 2009
6.366
6.416
6.106
6.168
12,893,263
-0.25(-3.86%)
Apr 06, 2009
6.280
6.423
6.226
6.416
11,841,783
+0.05(+0.78%)
Apr 03, 2009
6.077
6.366
6.066
6.366
14,437,624
+0.24(+3.87%)
Apr 02, 2009
5.779
6.192
5.762
6.128
15,458,397
+0.46(+8.17%)
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
.