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
)
65.98
+1.12 (+1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2005
5.525
5.727
5.525
5.647
41,197,828
+0.16(+2.85%)
Jul 28, 2005
5.420
5.500
5.395
5.490
15,456,160
+0.07(+1.37%)
Jul 27, 2005
5.348
5.424
5.346
5.416
19,306,250
+0.02(+0.32%)
Jul 26, 2005
5.397
5.450
5.374
5.399
14,651,733
+0.01(+0.26%)
Jul 25, 2005
5.438
5.438
5.333
5.385
16,725,573
-0.05(-0.89%)
Jul 22, 2005
5.464
5.487
5.370
5.433
11,699,067
-0.02(-0.33%)
Jul 21, 2005
5.479
5.492
5.312
5.451
23,160,990
-0.02(-0.39%)
Jul 20, 2005
5.500
5.519
5.461
5.473
26,341,500
-0.02(-0.45%)
Jul 19, 2005
5.463
5.531
5.444
5.498
16,288,486
+0.07(+1.20%)
Jul 18, 2005
5.444
5.514
5.427
5.432
13,740,358
-0.02(-0.39%)
Jul 15, 2005
5.404
5.499
5.381
5.454
24,551,300
+0.07(+1.26%)
Jul 14, 2005
5.387
5.455
5.371
5.386
33,567,392
-0.01(-0.25%)
Jul 13, 2005
5.420
5.532
5.375
5.400
35,813,280
+0.02(+0.46%)
Jul 12, 2005
5.387
5.387
5.302
5.375
21,119,698
-0.02(-0.30%)
Jul 11, 2005
5.388
5.428
5.321
5.391
23,105,192
+0.02(+0.38%)
Jul 08, 2005
5.210
5.402
5.173
5.370
27,257,524
+0.14(+2.73%)
Jul 07, 2005
5.118
5.259
5.118
5.228
28,308,394
+0.03(+0.63%)
Jul 06, 2005
5.230
5.233
5.116
5.195
41,421,020
-0.18(-3.39%)
Jul 05, 2005
5.300
5.397
5.229
5.377
30,893,720
+0.10(+1.86%)
Jul 01, 2005
5.260
5.315
5.231
5.279
23,142,390
+0.01(+0.20%)
Jun 30, 2005
5.202
5.310
5.200
5.269
41,732,560
+0.08(+1.52%)
Jun 29, 2005
5.184
5.204
5.136
5.190
12,187,303
+0.01(+0.15%)
Jun 28, 2005
5.112
5.214
5.100
5.182
18,143,782
+0.07(+1.40%)
Jun 27, 2005
5.083
5.150
5.042
5.111
21,352,192
+0.04(+0.76%)
Jun 24, 2005
5.165
5.193
5.014
5.072
30,921,618
-0.09(-1.75%)
Jun 23, 2005
5.283
5.290
5.153
5.162
29,921,898
-0.10(-1.99%)
Jun 22, 2005
5.358
5.358
5.231
5.267
43,085,672
-0.09(-1.59%)
Jun 21, 2005
5.391
5.414
5.322
5.352
23,193,540
-0.04(-0.67%)
Jun 20, 2005
5.330
5.414
5.296
5.389
17,604,398
+0.04(+0.84%)
Jun 17, 2005
5.440
5.469
5.339
5.344
39,072,836
-0.06(-1.05%)
Jun 16, 2005
5.370
5.442
5.308
5.401
21,570,736
+0.04(+0.69%)
Jun 15, 2005
5.250
5.366
5.186
5.364
45,931,392
+0.14(+2.65%)
Jun 14, 2005
5.197
5.276
5.197
5.225
30,842,572
+0.05(+0.91%)
Jun 13, 2005
5.081
5.178
5.070
5.178
38,900,792
+0.09(+1.84%)
Jun 10, 2005
5.083
5.151
5.038
5.084
31,479,602
+0.02(+0.42%)
Jun 09, 2005
5.038
5.070
4.990
5.063
40,012,108
+0.04(+0.75%)
Jun 08, 2005
5.160
5.179
5.007
5.025
26,834,386
-0.13(-2.45%)
Jun 07, 2005
5.060
5.211
5.038
5.151
31,674,898
+0.10(+1.92%)
Jun 06, 2005
4.948
5.056
4.921
5.054
30,851,870
-0.01(-0.19%)
Jun 03, 2005
5.133
5.136
5.035
5.063
20,110,676
-0.05(-0.89%)
Jun 02, 2005
5.071
5.124
5.045
5.109
17,074,314
+0.02(+0.46%)
Jun 01, 2005
4.969
5.113
4.908
5.086
33,911,484
+0.09(+1.72%)
May 31, 2005
4.949
5.000
4.841
5.000
76,634,464
+0.07(+1.48%)
May 27, 2005
4.879
4.951
4.870
4.927
17,288,208
+0.04(+0.79%)
May 26, 2005
4.890
4.903
4.821
4.888
33,520,894
+0.03(+0.58%)
May 25, 2005
4.910
4.918
4.773
4.859
17,650,898
-0.00(-0.02%)
May 24, 2005
4.952
4.952
4.818
4.860
17,492,802
-0.06(-1.24%)
May 23, 2005
4.912
4.944
4.878
4.921
29,801,000
+0.07(+1.51%)
May 20, 2005
4.846
4.871
4.782
4.848
19,162,104
-0.01(-0.30%)
May 19, 2005
4.786
4.883
4.786
4.863
21,854,378
+0.08(+1.67%)
May 18, 2005
4.706
4.787
4.654
4.783
30,219,488
+0.09(+1.81%)
May 17, 2005
4.657
4.706
4.612
4.698
15,781,650
+0.05(+1.04%)
May 16, 2005
4.576
4.662
4.564
4.650
13,884,504
+0.09(+2.06%)
May 13, 2005
4.592
4.627
4.515
4.556
28,499,038
-0.04(-0.79%)
May 12, 2005
4.783
4.788
4.535
4.592
43,071,724
-0.18(-3.75%)
May 11, 2005
4.724
4.775
4.645
4.771
20,440,818
+0.06(+1.33%)
May 10, 2005
4.677
4.723
4.630
4.708
26,987,830
+0.00(+0.05%)
May 09, 2005
4.655
4.706
4.603
4.706
19,831,684
+0.04(+0.76%)
May 06, 2005
4.706
4.725
4.615
4.670
22,403,062
+0.00(+0.07%)
May 05, 2005
4.697
4.731
4.618
4.667
23,240,038
-0.05(-1.13%)
May 04, 2005
4.686
4.726
4.642
4.720
30,345,036
+0.05(+1.03%)
May 03, 2005
4.684
4.684
4.610
4.672
21,617,234
+0.01(+0.22%)
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
.