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

Fastenal Co (NQ: FAST )

68.20 +0.46 (+0.68%)
Streaming Delayed Price Updated: 12:54 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 (%)
Oct 29, 2004 4.745 4.793 4.681 4.751 21,249,894 -0.01(-0.16%)
Oct 28, 2004 4.669 4.759 4.639 4.759 25,625,420 +0.08(+1.62%)
Oct 27, 2004 4.742 4.783 4.602 4.683 53,194,484 -0.06(-1.22%)
Oct 26, 2004 4.740 4.774 4.684 4.741 18,074,034 +0.01(+0.16%)
Oct 25, 2004 4.683 4.743 4.625 4.733 22,988,944 +0.05(+1.05%)
Oct 22, 2004 4.688 4.755 4.659 4.684 26,657,690 -0.02(-0.48%)
Oct 21, 2004 4.760 4.773 4.611 4.706 115,391,112 -0.09(-1.90%)
Oct 20, 2004 4.772 4.813 4.759 4.798 38,900,792 +0.01(+0.13%)
Oct 19, 2004 4.772 4.803 4.723 4.792 42,174,300 +0.03(+0.58%)
Oct 18, 2004 4.692 4.765 4.461 4.764 52,775,996 +0.24(+5.27%)
Oct 15, 2004 4.558 4.627 4.508 4.526 42,899,676 -0.01(-0.17%)
Oct 14, 2004 4.605 4.605 4.398 4.533 68,911,040 -0.06(-1.24%)
Oct 13, 2004 4.592 4.629 4.498 4.590 107,365,440 +0.15(+3.41%)
Oct 12, 2004 4.628 4.749 4.421 4.439 203,236,416 -0.54(-10.87%)
Oct 11, 2004 4.946 5.009 4.925 4.980 16,916,218 +0.00(+0.09%)
Oct 08, 2004 5.075 5.097 4.955 4.976 27,959,654 -0.09(-1.82%)
Oct 07, 2004 5.112 5.161 5.060 5.068 25,318,528 -0.03(-0.52%)
Oct 06, 2004 5.050 5.096 5.000 5.094 30,433,382 +0.05(+1.04%)
Oct 05, 2004 5.011 5.177 4.984 5.042 55,872,808 +0.08(+1.67%)
Oct 04, 2004 4.881 5.080 4.880 4.959 23,054,044 +0.06(+1.14%)
Oct 01, 2004 5.019 5.024 4.878 4.903 36,813,000 -0.05(-1.04%)
Sep 30, 2004 4.912 4.983 4.884 4.955 21,914,826 +0.04(+0.89%)
Sep 29, 2004 4.928 4.963 4.876 4.911 28,289,794 -0.02(-0.44%)
Sep 28, 2004 4.817 4.942 4.801 4.933 33,488,346 +0.10(+2.06%)
Sep 27, 2004 4.900 4.900 4.786 4.833 24,616,398 -0.07(-1.51%)
Sep 24, 2004 4.970 4.975 4.833 4.907 38,761,296 -0.04(-0.82%)
Sep 23, 2004 4.916 4.981 4.872 4.947 31,795,794 +0.01(+0.26%)
Sep 22, 2004 4.976 4.979 4.887 4.934 25,369,678 -0.04(-0.85%)
Sep 21, 2004 5.019 5.043 4.974 4.976 20,924,404 -0.02(-0.45%)
Sep 20, 2004 5.077 5.098 4.970 4.999 20,710,510 -0.08(-1.53%)
Sep 17, 2004 5.078 5.130 5.061 5.076 21,370,792 +0.01(+0.27%)
Sep 16, 2004 5.075 5.199 5.052 5.063 21,319,642 +0.02(+0.31%)
Sep 15, 2004 4.977 5.093 4.926 5.047 40,207,404 +0.02(+0.45%)
Sep 14, 2004 5.130 5.142 5.017 5.025 33,832,436 -0.09(-1.83%)
Sep 13, 2004 5.095 5.155 5.061 5.118 22,096,170 +0.04(+0.76%)
Sep 10, 2004 5.060 5.095 5.036 5.080 27,885,256 +0.00(+0.03%)
Sep 09, 2004 5.057 5.268 5.057 5.078 47,865,736 -0.11(-2.14%)
Sep 08, 2004 5.234 5.267 5.159 5.189 44,661,976 -0.04(-0.79%)
Sep 07, 2004 5.363 5.394 5.198 5.230 66,390,808 -0.20(-3.64%)
Sep 03, 2004 5.480 5.549 5.415 5.428 23,026,144 -0.06(-1.17%)
Sep 02, 2004 5.431 5.527 5.412 5.493 34,334,620 +0.06(+1.19%)
Sep 01, 2004 5.365 5.440 5.365 5.428 22,965,696 +0.03(+0.51%)
Aug 31, 2004 5.362 5.441 5.298 5.401 49,809,380 +0.09(+1.75%)
Aug 30, 2004 5.277 5.343 5.272 5.308 13,228,873 +0.02(+0.29%)
Aug 27, 2004 5.293 5.315 5.268 5.292 16,497,730 +0.00(+0.05%)
Aug 26, 2004 5.347 5.349 5.263 5.290 19,799,136 -0.04(-0.76%)
Aug 25, 2004 5.376 5.387 5.321 5.330 44,899,120 -0.01(-0.23%)
Aug 24, 2004 5.324 5.364 5.297 5.342 29,168,618 +0.05(+0.94%)
Aug 23, 2004 5.336 5.339 5.228 5.292 18,050,786 -0.03(-0.60%)
Aug 20, 2004 5.171 5.340 5.121 5.324 34,241,624 +0.17(+3.22%)
Aug 19, 2004 5.230 5.233 5.144 5.158 32,921,062 +2.55(+97.46%)
Aug 16, 2004 2.552 2.629 2.551 2.612 7,851,301 +0.06(+2.36%)
Aug 13, 2004 2.550 2.591 2.538 2.552 5,045,106 -0.00(-0.17%)
Aug 12, 2004 2.659 2.693 2.548 2.556 8,509,258 -0.11(-4.30%)
Aug 11, 2004 2.644 2.683 2.615 2.671 9,486,892 +0.02(+0.68%)
Aug 10, 2004 2.583 2.656 2.577 2.653 8,501,120 +0.08(+3.11%)
Aug 09, 2004 2.533 2.588 2.518 2.573 8,394,173 +0.06(+2.20%)
Aug 06, 2004 2.604 2.604 2.516 2.517 7,998,934 -0.09(-3.51%)
Aug 05, 2004 2.667 2.667 2.609 2.609 5,377,572 -0.06(-2.13%)
Aug 04, 2004 2.638 2.687 2.626 2.666 8,303,501 +0.04(+1.54%)
Aug 03, 2004 2.670 2.670 2.606 2.625 5,632,152 -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.