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

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 1.255 1.255 1.203 1.213 6,477,474 -0.05(-3.92%)
Mar 28, 2003 1.270 1.272 1.257 1.262 6,723,545 -0.01(-0.84%)
Mar 27, 2003 1.262 1.290 1.258 1.273 5,666,107 +0.00(+0.31%)
Mar 26, 2003 1.276 1.290 1.258 1.269 6,849,766 -0.01(-0.84%)
Mar 25, 2003 1.237 1.290 1.219 1.280 11,330,297 +0.05(+3.66%)
Mar 24, 2003 1.303 1.310 1.230 1.234 7,639,662 -0.09(-6.52%)
Mar 21, 2003 1.295 1.330 1.265 1.320 10,251,249 +0.04(+2.74%)
Mar 20, 2003 1.299 1.320 1.262 1.285 17,064,048 -0.03(-2.07%)
Mar 19, 2003 1.364 1.376 1.298 1.312 12,959,739 -0.05(-3.66%)
Mar 18, 2003 1.319 1.363 1.318 1.362 14,030,382 +0.05(+3.43%)
Mar 17, 2003 1.266 1.318 1.216 1.317 13,663,089 +0.05(+4.22%)
Mar 14, 2003 1.280 1.292 1.256 1.264 10,416,970 -0.00(-0.20%)
Mar 13, 2003 1.238 1.271 1.226 1.266 11,522,372 +0.05(+4.18%)
Mar 12, 2003 1.196 1.218 1.193 1.216 8,402,369 +0.02(+1.25%)
Mar 11, 2003 1.198 1.224 1.198 1.200 8,804,524 -0.01(-0.46%)
Mar 10, 2003 1.236 1.236 1.183 1.206 8,876,597 -0.03(-2.43%)
Mar 07, 2003 1.250 1.250 1.210 1.236 9,672,887 -0.00(-0.17%)
Mar 06, 2003 1.288 1.288 1.234 1.238 11,840,888 -0.05(-3.81%)
Mar 05, 2003 1.310 1.311 1.246 1.287 17,374,230 -0.03(-2.32%)
Mar 04, 2003 1.378 1.382 1.309 1.318 7,134,059 -0.06(-4.70%)
Mar 03, 2003 1.434 1.441 1.376 1.383 5,680,975 -0.05(-3.34%)
Feb 28, 2003 1.415 1.466 1.406 1.431 8,154,705 +0.03(+1.81%)
Feb 27, 2003 1.362 1.426 1.346 1.405 6,537,713 +0.03(+2.13%)
Feb 26, 2003 1.382 1.411 1.372 1.376 4,620,806 -0.02(-1.27%)
Feb 25, 2003 1.383 1.398 1.339 1.394 6,676,047 +0.00(+0.31%)
Feb 24, 2003 1.402 1.406 1.385 1.389 8,989,356 -0.02(-1.28%)
Feb 21, 2003 1.387 1.410 1.359 1.407 4,856,786 +0.02(+1.65%)
Feb 20, 2003 1.394 1.402 1.372 1.385 3,509,487 -0.01(-0.40%)
Feb 19, 2003 1.376 1.402 1.371 1.390 5,082,305 -0.01(-0.95%)
Feb 18, 2003 1.376 1.407 1.376 1.403 8,758,025 +0.04(+2.77%)
Feb 14, 2003 1.354 1.375 1.337 1.366 5,871,620 +0.01(+0.99%)
Feb 13, 2003 1.347 1.355 1.318 1.352 5,865,808 +0.01(+0.45%)
Feb 12, 2003 1.354 1.366 1.337 1.346 3,810,566 -0.01(-0.76%)
Feb 11, 2003 1.376 1.402 1.346 1.357 4,933,509 -0.02(-1.22%)
Feb 10, 2003 1.379 1.392 1.350 1.373 4,032,597 +0.00(+0.22%)
Feb 07, 2003 1.377 1.398 1.368 1.370 4,143,032 -0.01(-0.65%)
Feb 06, 2003 1.421 1.428 1.376 1.379 4,538,270 -0.04(-2.94%)
Feb 05, 2003 1.426 1.463 1.398 1.421 7,315,404 +0.02(+1.32%)
Feb 04, 2003 1.413 1.417 1.382 1.403 4,124,432 -0.02(-1.24%)
Feb 03, 2003 1.425 1.432 1.390 1.420 5,632,152 -0.00(-0.30%)
Jan 31, 2003 1.397 1.451 1.387 1.425 4,296,477 +0.02(+1.34%)
Jan 30, 2003 1.459 1.467 1.403 1.406 5,845,371 -0.05(-3.17%)
Jan 29, 2003 1.425 1.471 1.388 1.452 6,770,207 +0.02(+1.72%)
Jan 28, 2003 1.419 1.446 1.417 1.427 4,439,461 +0.01(+0.67%)
Jan 27, 2003 1.439 1.463 1.409 1.418 7,543,247 -0.03(-2.40%)
Jan 24, 2003 1.473 1.473 1.430 1.453 7,611,833 -0.03(-1.95%)
Jan 23, 2003 1.483 1.492 1.448 1.481 4,881,198 +0.01(+0.73%)
Jan 22, 2003 1.473 1.512 1.443 1.471 10,316,894 +0.01(+0.62%)
Jan 21, 2003 1.487 1.493 1.430 1.462 13,266,072 -0.02(-1.16%)
Jan 17, 2003 1.505 1.530 1.471 1.479 4,659,167 -0.02(-1.60%)
Jan 16, 2003 1.501 1.536 1.477 1.503 3,631,546 +0.00(+0.20%)
Jan 15, 2003 1.554 1.557 1.497 1.500 5,142,753 -0.05(-3.30%)
Jan 14, 2003 1.526 1.552 1.513 1.551 6,072,727 +0.03(+2.01%)
Jan 13, 2003 1.561 1.561 1.505 1.520 12,648,802 -0.02(-1.15%)
Jan 10, 2003 1.535 1.552 1.512 1.538 8,331,400 -0.01(-0.61%)
Jan 09, 2003 1.544 1.571 1.528 1.548 15,699,115 +0.00(+0.22%)
Jan 08, 2003 1.579 1.587 1.540 1.544 11,002,749 -0.05(-2.97%)
Jan 07, 2003 1.615 1.615 1.579 1.591 13,676,423 -0.03(-1.78%)
Jan 06, 2003 1.647 1.667 1.616 1.620 18,377,438 -0.02(-1.49%)
Jan 03, 2003 1.665 1.671 1.636 1.645 15,007,447 -0.02(-1.37%)
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.