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

Fastenal Co (NQ: FAST )

67.94 UNCHANGED
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 (%)
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.