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

Fastenal Co (NQ: FAST )

68.14 +0.40 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2002 1.376 1.376 1.302 1.358 6,562,125 -0.01(-0.38%)
Sep 27, 2002 1.387 1.411 1.362 1.363 5,753,048 -0.03(-2.46%)
Sep 26, 2002 1.362 1.417 1.362 1.398 7,486,286 +0.04(+2.60%)
Sep 25, 2002 1.307 1.371 1.307 1.363 13,397,431 +0.07(+5.14%)
Sep 24, 2002 1.308 1.310 1.268 1.296 11,589,365 -0.02(-1.38%)
Sep 23, 2002 1.313 1.343 1.293 1.314 9,141,640 -0.02(-1.42%)
Sep 20, 2002 1.357 1.381 1.314 1.333 10,697,009 -0.01(-0.83%)
Sep 19, 2002 1.406 1.418 1.344 1.344 6,251,747 -0.05(-3.56%)
Sep 18, 2002 1.411 1.431 1.376 1.394 5,362,459 -0.02(-1.24%)
Sep 17, 2002 1.431 1.448 1.394 1.411 10,497,076 -0.00(-0.30%)
Sep 16, 2002 1.419 1.446 1.407 1.416 4,898,658 -0.01(-0.54%)
Sep 13, 2002 1.462 1.462 1.413 1.423 8,627,620 -0.04(-2.99%)
Sep 12, 2002 1.538 1.538 1.455 1.467 4,720,778 -0.07(-4.83%)
Sep 11, 2002 1.570 1.591 1.531 1.542 5,398,496 -0.02(-1.35%)
Sep 10, 2002 1.571 1.600 1.540 1.563 5,500,154 -0.01(-0.36%)
Sep 09, 2002 1.542 1.580 1.527 1.568 4,636,162 +0.03(+1.65%)
Sep 06, 2002 1.462 1.548 1.462 1.543 6,498,631 +0.08(+5.19%)
Sep 05, 2002 1.476 1.486 1.453 1.467 4,104,670 -0.01(-0.41%)
Sep 04, 2002 1.462 1.487 1.446 1.473 3,471,707 +0.02(+1.18%)
Sep 03, 2002 1.512 1.512 1.449 1.456 6,399,380 -0.06(-3.92%)
Aug 30, 2002 1.520 1.546 1.515 1.515 2,950,341 -0.01(-0.90%)
Aug 29, 2002 1.536 1.555 1.497 1.529 5,900,170 -0.01(-0.50%)
Aug 28, 2002 1.561 1.574 1.534 1.536 5,014,882 -0.03(-1.68%)
Aug 27, 2002 1.581 1.601 1.553 1.563 5,268,451 -0.02(-1.20%)
Aug 26, 2002 1.542 1.587 1.507 1.582 3,549,581 +0.06(+3.69%)
Aug 23, 2002 1.569 1.569 1.520 1.525 2,443,796 -0.04(-2.74%)
Aug 22, 2002 1.561 1.583 1.549 1.568 2,216,824 +0.01(+0.71%)
Aug 21, 2002 1.563 1.581 1.526 1.557 7,090,292 +0.00(+0.11%)
Aug 20, 2002 1.589 1.589 1.527 1.555 3,241,480 +0.02(+1.34%)
Aug 16, 2002 1.512 1.543 1.505 1.535 3,047,895 +0.02(+1.48%)
Aug 15, 2002 1.484 1.519 1.475 1.512 5,019,601 +0.03(+2.24%)
Aug 14, 2002 1.426 1.492 1.419 1.479 5,648,426 +0.05(+3.77%)
Aug 13, 2002 1.439 1.459 1.422 1.425 4,992,679 -0.01(-0.96%)
Aug 12, 2002 1.452 1.469 1.422 1.439 5,530,541 -0.00(-0.27%)
Aug 07, 2002 1.480 1.498 1.414 1.443 7,313,079 -0.03(-1.89%)
Aug 06, 2002 1.409 1.482 1.388 1.471 16,656,988 +0.09(+6.37%)
Aug 05, 2002 1.505 1.516 1.367 1.383 28,948,192 -0.13(-8.40%)
Aug 02, 2002 1.566 1.581 1.490 1.510 6,073,180 -0.06(-3.94%)
Aug 01, 2002 1.647 1.647 1.564 1.572 5,201,679 -0.07(-4.02%)
Jul 31, 2002 1.660 1.676 1.625 1.637 9,820,520 -0.04(-2.23%)
Jul 30, 2002 1.680 1.710 1.639 1.675 6,982,938 -0.01(-0.41%)
Jul 29, 2002 1.634 1.697 1.619 1.682 6,880,513 +0.05(+3.17%)
Jul 26, 2002 1.620 1.676 1.619 1.630 7,677,942 -0.03(-2.02%)
Jul 25, 2002 1.576 1.680 1.562 1.664 22,367,026 +0.09(+5.45%)
Jul 24, 2002 1.415 1.581 1.380 1.578 12,726,687 +0.15(+10.65%)
Jul 23, 2002 1.457 1.483 1.396 1.426 9,707,761 -0.03(-2.10%)
Jul 22, 2002 1.531 1.562 1.415 1.456 14,492,765 -0.13(-7.91%)
Jul 19, 2002 1.608 1.645 1.570 1.582 7,466,524 -0.09(-5.13%)
Jul 17, 2002 1.671 1.688 1.627 1.667 9,635,688 -0.02(-1.20%)
Jul 12, 2002 1.671 1.725 1.624 1.687 7,349,115 -0.01(-0.68%)
Jul 11, 2002 1.736 1.753 1.675 1.699 12,287,275 -0.04(-2.16%)
Jul 10, 2002 1.686 1.798 1.686 1.736 17,825,268 +0.06(+3.73%)
Jul 09, 2002 1.711 1.733 1.699 1.674 5,525,205 -0.04(-2.16%)
Jul 08, 2002 1.726 1.732 1.693 1.711 8,397,661 -0.02(-0.87%)
Jul 05, 2002 1.677 1.751 1.659 1.726 6,442,391 +0.08(+4.64%)
Jul 04, 2002 1.619 1.658 1.580 1.650 5,861,158 +0.00(+0.00%)
Jul 03, 2002 1.619 1.658 1.580 1.650 5,848,371 +0.04(+2.51%)
Jul 02, 2002 1.643 1.675 1.604 1.609 5,792,572 -0.05(-2.86%)
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.