Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.701 5.706 5.576 5.643 19,506,146 -0.02(-0.39%)
Feb 25, 2005 5.569 5.692 5.526 5.665 17,289,068 +0.11(+1.89%)
Feb 24, 2005 5.450 5.597 5.372 5.560 23,053,472 +0.12(+2.22%)
Feb 23, 2005 5.462 5.511 5.420 5.439 18,606,884 -0.02(-0.28%)
Feb 22, 2005 5.541 5.581 5.386 5.455 38,038,436 -0.11(-1.99%)
Feb 18, 2005 5.635 5.700 5.548 5.566 18,648,324 -0.08(-1.47%)
Feb 17, 2005 5.730 5.762 5.598 5.649 17,575,010 -0.11(-1.83%)
Feb 16, 2005 5.675 5.777 5.629 5.754 22,987,168 +0.09(+1.65%)
Feb 15, 2005 5.742 5.762 5.645 5.660 19,170,478 -0.09(-1.53%)
Feb 14, 2005 5.832 5.838 5.717 5.748 13,613,277 -0.10(-1.68%)
Feb 11, 2005 5.763 5.873 5.681 5.846 11,197,283 +0.09(+1.61%)
Feb 10, 2005 5.765 5.816 5.656 5.754 20,877,834 -0.01(-0.13%)
Feb 09, 2005 5.881 5.906 5.705 5.761 23,927,872 -0.13(-2.26%)
Feb 08, 2005 5.850 5.901 5.791 5.895 14,122,997 +0.03(+0.44%)
Feb 07, 2005 5.939 5.939 5.806 5.869 15,420,092 -0.06(-1.04%)
Feb 04, 2005 5.898 5.938 5.843 5.930 13,874,353 +0.00(+0.00%)
Feb 03, 2005 5.912 5.961 5.857 5.930 22,473,302 +0.05(+0.82%)
Feb 02, 2005 5.908 5.908 5.821 5.882 18,184,188 -0.01(-0.13%)
Feb 01, 2005 5.782 5.912 5.721 5.890 17,604,018 +0.09(+1.48%)
Jan 31, 2005 5.830 5.847 5.752 5.804 12,365,911 +0.01(+0.20%)
Jan 28, 2005 5.840 5.872 5.718 5.792 14,856,498 -0.06(-1.02%)
Jan 27, 2005 5.770 5.874 5.740 5.852 17,662,034 +0.06(+1.00%)
Jan 26, 2005 5.801 5.801 5.719 5.794 12,859,055 +0.02(+0.28%)
Jan 25, 2005 5.799 5.809 5.720 5.778 15,685,313 -0.01(-0.22%)
Jan 24, 2005 5.765 5.911 5.757 5.790 33,077,982 +0.02(+0.33%)
Jan 21, 2005 5.734 5.802 5.709 5.771 31,975,660 +0.04(+0.66%)
Jan 20, 2005 5.756 5.835 5.666 5.733 25,328,568 +0.02(+0.42%)
Jan 19, 2005 6.103 6.152 5.649 5.709 68,712,856 -0.31(-5.19%)
Jan 18, 2005 5.848 6.025 5.811 6.022 29,567,954 +0.18(+3.09%)
Jan 14, 2005 5.750 5.855 5.743 5.842 15,436,668 +0.08(+1.48%)
Jan 13, 2005 5.724 5.815 5.698 5.757 26,530,350 +0.01(+0.22%)
Jan 12, 2005 5.787 5.797 5.706 5.744 19,216,062 -0.07(-1.21%)
Jan 11, 2005 5.774 5.825 5.724 5.815 18,329,230 +0.01(+0.23%)
Jan 10, 2005 5.876 5.898 5.779 5.801 18,155,180 -0.11(-1.78%)
Jan 07, 2005 5.876 5.929 5.823 5.906 21,880,700 +0.09(+1.63%)
Jan 06, 2005 5.738 5.874 5.719 5.812 29,783,446 +0.10(+1.77%)
Jan 05, 2005 5.739 5.754 5.657 5.710 29,708,852 +0.01(+0.10%)
Jan 04, 2005 5.896 5.967 5.694 5.705 25,336,856 -0.16(-2.80%)
Jan 03, 2005 5.981 5.996 5.798 5.869 26,853,586 -0.07(-1.23%)
Dec 31, 2004 5.927 5.995 5.903 5.942 7,998,059 -0.01(-0.19%)
Dec 30, 2004 5.963 6.002 5.919 5.954 6,634,659 +0.01(+0.16%)
Dec 29, 2004 6.007 6.028 5.898 5.944 17,616,450 -0.10(-1.63%)
Dec 28, 2004 5.930 6.042 5.893 6.042 15,610,719 +0.14(+2.42%)
Dec 27, 2004 5.885 5.954 5.823 5.900 11,818,893 -0.02(-0.28%)
Dec 23, 2004 5.965 5.965 5.896 5.916 8,246,703 -0.06(-0.99%)
Dec 22, 2004 5.994 6.022 5.954 5.975 15,531,982 +0.03(+0.44%)
Dec 21, 2004 5.914 5.962 5.881 5.949 13,903,362 +0.05(+0.90%)
Dec 20, 2004 5.984 6.012 5.860 5.896 18,370,672 -0.07(-1.18%)
Dec 17, 2004 6.057 6.066 5.960 5.966 20,467,572 -0.04(-0.71%)
Dec 16, 2004 6.042 6.086 5.963 6.009 15,594,143 -0.02(-0.29%)
Dec 15, 2004 6.057 6.107 5.976 6.026 11,876,910 -0.04(-0.70%)
Dec 14, 2004 5.933 6.093 5.924 6.068 14,396,506 +0.11(+1.76%)
Dec 13, 2004 5.973 5.982 5.879 5.963 12,432,216 +0.03(+0.55%)
Dec 10, 2004 5.936 6.071 5.889 5.930 15,125,863 -0.09(-1.46%)
Dec 09, 2004 5.927 6.070 5.864 6.018 24,897,584 +0.06(+1.04%)
Dec 08, 2004 5.966 6.004 5.921 5.956 13,352,200 +0.04(+0.64%)
Dec 07, 2004 5.966 6.013 5.856 5.919 17,790,502 -0.04(-0.70%)
Dec 06, 2004 5.938 6.054 5.835 5.960 32,307,186 -0.14(-2.28%)
Dec 03, 2004 6.092 6.192 6.041 6.099 22,804,828 -0.01(-0.19%)
Dec 02, 2004 6.033 6.173 5.984 6.111 30,355,328 +0.04(+0.65%)
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.