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

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 5.324 5.378 5.252 5.331 18,938,410 -0.01(-0.16%)
Oct 28, 2004 5.239 5.340 5.206 5.340 22,837,980 +0.08(+1.62%)
Oct 27, 2004 5.320 5.367 5.164 5.255 47,408,184 -0.06(-1.22%)
Oct 26, 2004 5.318 5.357 5.256 5.319 16,108,008 +0.01(+0.16%)
Oct 25, 2004 5.255 5.322 5.189 5.311 20,488,292 +0.06(+1.05%)
Oct 22, 2004 5.261 5.335 5.228 5.256 23,757,964 -0.03(-0.48%)
Oct 21, 2004 5.341 5.356 5.174 5.281 102,839,288 -0.10(-1.90%)
Oct 20, 2004 5.354 5.400 5.340 5.383 34,669,308 +0.01(+0.13%)
Oct 19, 2004 5.354 5.389 5.299 5.376 37,586,732 +0.03(+0.58%)
Oct 18, 2004 5.264 5.346 5.006 5.345 47,035,216 +0.27(+5.27%)
Oct 15, 2004 5.115 5.192 5.058 5.078 38,233,208 -0.01(-0.17%)
Oct 14, 2004 5.167 5.167 4.935 5.087 61,415,148 -0.06(-1.24%)
Oct 13, 2004 5.152 5.194 5.047 5.150 95,686,624 +0.17(+3.41%)
Oct 12, 2004 5.193 5.328 4.960 4.981 181,129,104 -0.61(-10.87%)
Oct 11, 2004 5.550 5.621 5.526 5.588 15,076,134 +0.00(+0.09%)
Oct 08, 2004 5.694 5.719 5.560 5.583 24,918,306 -0.10(-1.82%)
Oct 07, 2004 5.736 5.791 5.678 5.686 22,564,472 -0.03(-0.52%)
Oct 06, 2004 5.666 5.718 5.610 5.716 27,122,952 +0.06(+1.04%)
Oct 05, 2004 5.622 5.809 5.593 5.657 49,795,168 +0.09(+1.67%)
Oct 04, 2004 5.477 5.700 5.476 5.565 20,546,310 +0.06(+1.14%)
Oct 01, 2004 5.632 5.637 5.474 5.502 32,808,618 -0.06(-1.04%)
Sep 30, 2004 5.511 5.592 5.480 5.560 19,531,012 +0.05(+0.89%)
Sep 29, 2004 5.530 5.568 5.471 5.511 25,212,534 -0.02(-0.44%)
Sep 28, 2004 5.405 5.545 5.387 5.535 29,845,606 +0.11(+2.06%)
Sep 27, 2004 5.498 5.498 5.370 5.423 21,938,718 -0.08(-1.51%)
Sep 24, 2004 5.576 5.582 5.423 5.506 34,544,984 -0.05(-0.82%)
Sep 23, 2004 5.516 5.589 5.467 5.551 28,337,164 +0.01(+0.26%)
Sep 22, 2004 5.584 5.587 5.484 5.537 22,610,056 -0.05(-0.85%)
Sep 21, 2004 5.632 5.658 5.581 5.584 18,648,324 -0.03(-0.45%)
Sep 20, 2004 5.697 5.720 5.576 5.609 18,457,696 -0.09(-1.53%)
Sep 17, 2004 5.698 5.756 5.678 5.696 19,046,156 +0.02(+0.27%)
Sep 16, 2004 5.695 5.834 5.669 5.680 19,000,570 +0.02(+0.31%)
Sep 15, 2004 5.585 5.715 5.527 5.663 35,833,792 +0.03(+0.45%)
Sep 14, 2004 5.757 5.769 5.629 5.638 30,152,268 -0.11(-1.83%)
Sep 13, 2004 5.717 5.784 5.678 5.743 19,692,630 +0.04(+0.76%)
Sep 10, 2004 5.678 5.717 5.650 5.700 24,852,000 +0.00(+0.03%)
Sep 09, 2004 5.675 5.911 5.675 5.698 42,659,076 -0.12(-2.14%)
Sep 08, 2004 5.872 5.910 5.789 5.822 39,803,812 -0.05(-0.79%)
Sep 07, 2004 6.017 6.052 5.832 5.869 59,169,060 -0.22(-3.65%)
Sep 03, 2004 6.149 6.226 6.076 6.091 20,521,444 -0.07(-1.17%)
Sep 02, 2004 6.094 6.202 6.072 6.163 30,599,828 +0.07(+1.19%)
Sep 01, 2004 6.020 6.104 6.020 6.091 20,467,572 +0.03(+0.51%)
Aug 31, 2004 6.016 6.105 5.945 6.060 44,391,300 +0.10(+1.75%)
Aug 30, 2004 5.921 5.995 5.915 5.955 11,789,885 +0.02(+0.29%)
Aug 27, 2004 5.939 5.964 5.911 5.938 14,703,168 +0.00(+0.05%)
Aug 26, 2004 6.000 6.002 5.905 5.935 17,645,458 -0.05(-0.76%)
Aug 25, 2004 6.032 6.044 5.970 5.981 40,015,160 -0.01(-0.23%)
Aug 24, 2004 5.974 6.018 5.944 5.994 25,995,764 +0.06(+0.94%)
Aug 23, 2004 5.987 5.990 5.866 5.938 16,087,288 -0.04(-0.60%)
Aug 20, 2004 5.802 5.992 5.746 5.974 30,516,946 +0.19(+3.22%)
Aug 19, 2004 5.869 5.872 5.772 5.788 29,340,030 +2.86(+97.46%)
Aug 16, 2004 2.863 2.950 2.862 2.931 6,997,265 +0.07(+2.36%)
Aug 13, 2004 2.861 2.907 2.847 2.863 4,496,318 -0.00(-0.17%)
Aug 12, 2004 2.984 3.021 2.860 2.868 7,583,652 -0.13(-4.30%)
Aug 11, 2004 2.966 3.011 2.934 2.997 8,454,943 +0.02(+0.68%)
Aug 10, 2004 2.898 2.981 2.892 2.977 7,576,399 +0.09(+3.11%)
Aug 09, 2004 2.843 2.904 2.826 2.887 7,481,086 +0.06(+2.20%)
Aug 06, 2004 2.922 2.922 2.823 2.825 7,128,840 -0.10(-3.51%)
Aug 05, 2004 2.993 2.993 2.927 2.928 4,792,619 -0.06(-2.13%)
Aug 04, 2004 2.960 3.015 2.946 2.991 7,400,276 +0.05(+1.54%)
Aug 03, 2004 2.996 2.996 2.924 2.946 5,019,507 -0.04(-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.