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

Fastenal Co (NQ: FAST )

67.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 4.941 5.012 4.912 4.984 21,788,224 +0.04(+0.89%)
Sep 29, 2004 4.957 4.992 4.904 4.940 28,126,364 -0.02(-0.44%)
Sep 28, 2004 4.845 4.971 4.829 4.961 33,294,884 +0.10(+2.06%)
Sep 27, 2004 4.928 4.928 4.813 4.861 24,474,190 -0.07(-1.51%)
Sep 24, 2004 4.998 5.004 4.861 4.935 38,537,372 -0.04(-0.82%)
Sep 23, 2004 4.945 5.010 4.901 4.976 31,612,110 +0.01(+0.26%)
Sep 22, 2004 5.005 5.008 4.915 4.963 25,223,118 -0.04(-0.85%)
Sep 21, 2004 5.049 5.072 5.003 5.005 20,803,524 -0.02(-0.45%)
Sep 20, 2004 5.107 5.127 4.998 5.028 20,590,866 -0.08(-1.53%)
Sep 17, 2004 5.107 5.159 5.090 5.106 21,247,332 +0.01(+0.27%)
Sep 16, 2004 5.105 5.229 5.082 5.092 21,196,480 +0.02(+0.31%)
Sep 15, 2004 5.006 5.123 4.954 5.076 39,975,128 +0.02(+0.45%)
Sep 14, 2004 5.160 5.172 5.046 5.054 33,636,988 -0.09(-1.83%)
Sep 13, 2004 5.125 5.185 5.090 5.148 21,968,522 +0.04(+0.76%)
Sep 10, 2004 5.089 5.125 5.065 5.109 27,724,164 +0.00(+0.03%)
Sep 09, 2004 5.087 5.299 5.087 5.107 47,589,216 -0.11(-2.14%)
Sep 08, 2004 5.264 5.298 5.189 5.219 44,403,968 -0.04(-0.79%)
Sep 07, 2004 5.394 5.425 5.228 5.261 66,007,272 -0.20(-3.64%)
Sep 03, 2004 5.512 5.581 5.447 5.460 22,893,122 -0.06(-1.17%)
Sep 02, 2004 5.462 5.559 5.443 5.525 34,136,272 +0.06(+1.19%)
Sep 01, 2004 5.396 5.472 5.396 5.460 22,833,024 +0.03(+0.51%)
Aug 31, 2004 5.393 5.473 5.329 5.432 49,521,632 +0.09(+1.75%)
Aug 30, 2004 5.307 5.374 5.302 5.339 13,152,450 +0.02(+0.29%)
Aug 27, 2004 5.324 5.346 5.299 5.323 16,402,423 +0.00(+0.05%)
Aug 26, 2004 5.378 5.380 5.294 5.320 19,684,758 -0.04(-0.76%)
Aug 25, 2004 5.407 5.418 5.351 5.361 44,639,740 -0.01(-0.23%)
Aug 24, 2004 5.355 5.395 5.328 5.373 29,000,112 +0.05(+0.94%)
Aug 23, 2004 5.367 5.370 5.258 5.323 17,946,506 -0.03(-0.60%)
Aug 20, 2004 5.201 5.371 5.151 5.355 34,043,812 +0.17(+3.22%)
Aug 19, 2004 5.261 5.263 5.174 5.188 32,730,878 +2.56(+97.46%)
Aug 16, 2004 2.567 2.644 2.565 2.627 7,805,944 +0.06(+2.36%)
Aug 13, 2004 2.565 2.606 2.552 2.567 5,015,961 -0.00(-0.17%)
Aug 12, 2004 2.675 2.708 2.563 2.571 8,460,100 -0.12(-4.30%)
Aug 11, 2004 2.659 2.699 2.630 2.687 9,432,087 +0.02(+0.68%)
Aug 10, 2004 2.598 2.672 2.592 2.668 8,452,010 +0.08(+3.11%)
Aug 09, 2004 2.548 2.603 2.533 2.588 8,345,680 +0.06(+2.20%)
Aug 06, 2004 2.619 2.619 2.530 2.532 7,952,725 -0.09(-3.51%)
Aug 05, 2004 2.683 2.683 2.624 2.624 5,346,505 -0.06(-2.13%)
Aug 04, 2004 2.654 2.703 2.641 2.681 8,255,532 +0.04(+1.54%)
Aug 03, 2004 2.686 2.686 2.621 2.641 5,599,615 -0.04(-1.37%)
Aug 02, 2004 2.703 2.707 2.633 2.677 6,143,974 -0.02(-0.79%)
Jul 30, 2004 2.743 2.745 2.682 2.699 6,048,047 -0.04(-1.45%)
Jul 29, 2004 2.675 2.752 2.675 2.738 12,797,635 +0.07(+2.74%)
Jul 28, 2004 2.683 2.687 2.607 2.665 8,754,816 -0.02(-0.71%)
Jul 27, 2004 2.536 2.691 2.532 2.684 12,752,560 +0.16(+6.40%)
Jul 26, 2004 2.561 2.587 2.503 2.523 5,467,859 -0.03(-1.19%)
Jul 23, 2004 2.556 2.576 2.520 2.553 6,017,997 -0.02(-0.67%)
Jul 22, 2004 2.596 2.610 2.542 2.571 7,967,750 -0.02(-0.88%)
Jul 21, 2004 2.669 2.695 2.594 2.594 6,711,448 -0.07(-2.76%)
Jul 20, 2004 2.659 2.690 2.632 2.667 9,585,802 +0.01(+0.54%)
Jul 19, 2004 2.637 2.671 2.621 2.653 7,216,511 +0.02(+0.82%)
Jul 16, 2004 2.644 2.658 2.617 2.631 11,046,671 -0.01(-0.38%)
Jul 15, 2004 2.639 2.658 2.599 2.641 10,148,653 +0.03(+0.96%)
Jul 14, 2004 2.560 2.626 2.544 2.616 14,476,941 +0.04(+1.41%)
Jul 13, 2004 2.425 2.609 2.425 2.580 35,920,752 +0.23(+9.59%)
Jul 12, 2004 2.375 2.398 2.334 2.354 4,190,754 -0.01(-0.60%)
Jul 09, 2004 2.339 2.391 2.315 2.368 4,111,007 +0.04(+1.58%)
Jul 08, 2004 2.367 2.369 2.315 2.331 4,186,131 -0.04(-1.50%)
Jul 07, 2004 2.377 2.438 2.356 2.367 9,397,414 -0.01(-0.26%)
Jul 06, 2004 2.411 2.423 2.373 2.373 4,301,706 -0.03(-1.28%)
Jul 02, 2004 2.428 2.435 2.395 2.404 3,269,620 -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.