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

Fastenal Co (NQ: FAST )

67.94 -0.54 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2004 4.912 4.983 4.884 4.955 21,914,826 +0.04(+0.89%)
Sep 29, 2004 4.928 4.963 4.876 4.911 28,289,794 -0.02(-0.44%)
Sep 28, 2004 4.817 4.942 4.801 4.933 33,488,346 +0.10(+2.06%)
Sep 27, 2004 4.900 4.900 4.786 4.833 24,616,398 -0.07(-1.51%)
Sep 24, 2004 4.970 4.975 4.833 4.907 38,761,296 -0.04(-0.82%)
Sep 23, 2004 4.916 4.981 4.872 4.947 31,795,794 +0.01(+0.26%)
Sep 22, 2004 4.976 4.979 4.887 4.934 25,369,678 -0.04(-0.85%)
Sep 21, 2004 5.019 5.043 4.974 4.976 20,924,404 -0.02(-0.45%)
Sep 20, 2004 5.077 5.098 4.970 4.999 20,710,510 -0.08(-1.53%)
Sep 17, 2004 5.078 5.130 5.061 5.076 21,370,792 +0.01(+0.27%)
Sep 16, 2004 5.075 5.199 5.052 5.063 21,319,642 +0.02(+0.31%)
Sep 15, 2004 4.977 5.093 4.926 5.047 40,207,404 +0.02(+0.45%)
Sep 14, 2004 5.130 5.142 5.017 5.025 33,832,436 -0.09(-1.83%)
Sep 13, 2004 5.095 5.155 5.061 5.118 22,096,170 +0.04(+0.76%)
Sep 10, 2004 5.060 5.095 5.036 5.080 27,885,256 +0.00(+0.03%)
Sep 09, 2004 5.057 5.268 5.057 5.078 47,865,736 -0.11(-2.14%)
Sep 08, 2004 5.234 5.267 5.159 5.189 44,661,976 -0.04(-0.79%)
Sep 07, 2004 5.363 5.394 5.198 5.230 66,390,808 -0.20(-3.64%)
Sep 03, 2004 5.480 5.549 5.415 5.428 23,026,144 -0.06(-1.17%)
Sep 02, 2004 5.431 5.527 5.412 5.493 34,334,620 +0.06(+1.19%)
Sep 01, 2004 5.365 5.440 5.365 5.428 22,965,696 +0.03(+0.51%)
Aug 31, 2004 5.362 5.441 5.298 5.401 49,809,380 +0.09(+1.75%)
Aug 30, 2004 5.277 5.343 5.272 5.308 13,228,873 +0.02(+0.29%)
Aug 27, 2004 5.293 5.315 5.268 5.292 16,497,730 +0.00(+0.05%)
Aug 26, 2004 5.347 5.349 5.263 5.290 19,799,136 -0.04(-0.76%)
Aug 25, 2004 5.376 5.387 5.321 5.330 44,899,120 -0.01(-0.23%)
Aug 24, 2004 5.324 5.364 5.297 5.342 29,168,618 +0.05(+0.94%)
Aug 23, 2004 5.336 5.339 5.228 5.292 18,050,786 -0.03(-0.60%)
Aug 20, 2004 5.171 5.340 5.121 5.324 34,241,624 +0.17(+3.22%)
Aug 19, 2004 5.230 5.233 5.144 5.158 32,921,062 +2.55(+97.46%)
Aug 16, 2004 2.552 2.629 2.551 2.612 7,851,301 +0.06(+2.36%)
Aug 13, 2004 2.550 2.591 2.538 2.552 5,045,106 -0.00(-0.17%)
Aug 12, 2004 2.659 2.693 2.548 2.556 8,509,258 -0.11(-4.30%)
Aug 11, 2004 2.644 2.683 2.615 2.671 9,486,892 +0.02(+0.68%)
Aug 10, 2004 2.583 2.656 2.577 2.653 8,501,120 +0.08(+3.11%)
Aug 09, 2004 2.533 2.588 2.518 2.573 8,394,173 +0.06(+2.20%)
Aug 06, 2004 2.604 2.604 2.516 2.517 7,998,934 -0.09(-3.51%)
Aug 05, 2004 2.667 2.667 2.609 2.609 5,377,572 -0.06(-2.13%)
Aug 04, 2004 2.638 2.687 2.626 2.666 8,303,501 +0.04(+1.54%)
Aug 03, 2004 2.670 2.670 2.606 2.625 5,632,152 -0.04(-1.37%)
Aug 02, 2004 2.687 2.691 2.618 2.662 6,179,674 -0.02(-0.79%)
Jul 30, 2004 2.727 2.729 2.667 2.683 6,083,189 -0.04(-1.45%)
Jul 29, 2004 2.659 2.736 2.659 2.723 12,871,996 +0.07(+2.74%)
Jul 28, 2004 2.668 2.671 2.591 2.650 8,805,687 -0.02(-0.71%)
Jul 27, 2004 2.522 2.675 2.517 2.669 12,826,660 +0.16(+6.40%)
Jul 26, 2004 2.546 2.572 2.489 2.508 5,499,631 -0.03(-1.19%)
Jul 23, 2004 2.542 2.561 2.505 2.539 6,052,965 -0.02(-0.67%)
Jul 22, 2004 2.581 2.595 2.527 2.556 8,014,046 -0.02(-0.88%)
Jul 21, 2004 2.654 2.679 2.579 2.579 6,750,445 -0.07(-2.76%)
Jul 20, 2004 2.644 2.675 2.617 2.652 9,641,500 +0.01(+0.54%)
Jul 19, 2004 2.622 2.655 2.606 2.637 7,258,443 +0.02(+0.82%)
Jul 16, 2004 2.628 2.643 2.602 2.616 11,110,858 -0.01(-0.38%)
Jul 15, 2004 2.624 2.643 2.584 2.626 10,207,622 +0.02(+0.96%)
Jul 14, 2004 2.545 2.611 2.529 2.601 14,561,060 +0.04(+1.41%)
Jul 13, 2004 2.411 2.594 2.411 2.565 36,129,472 +0.22(+9.59%)
Jul 12, 2004 2.361 2.385 2.321 2.340 4,215,105 -0.01(-0.60%)
Jul 09, 2004 2.325 2.377 2.301 2.354 4,134,894 +0.04(+1.58%)
Jul 08, 2004 2.353 2.355 2.301 2.318 4,210,455 -0.04(-1.50%)
Jul 07, 2004 2.364 2.424 2.343 2.353 9,452,018 -0.01(-0.26%)
Jul 06, 2004 2.397 2.409 2.359 2.359 4,326,701 -0.03(-1.28%)
Jul 02, 2004 2.414 2.421 2.381 2.390 3,288,618 -0.01(-0.29%)
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.