Fastenal Co (NQ: FAST )

56.52 USD +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.45 10.50 10.29 10.46 2,373,600 -0.01(-0.11%)
Apr 29, 2002 10.60 10.66 10.42 10.47 1,532,800 -0.13(-1.19%)
Apr 26, 2002 10.76 10.81 10.58 10.59 1,884,800 -0.20(-1.82%)
Apr 25, 2002 10.54 10.75 10.47 10.79 1,268,800 +0.22(+2.09%)
Apr 24, 2002 10.32 10.64 10.23 10.57 2,013,200 +0.34(+3.30%)
Apr 23, 2002 9.975 10.31 9.975 10.23 1,064,000 +0.15(+1.45%)
Apr 22, 2002 10.16 10.18 10.00 10.08 734,800 -0.08(-0.79%)
Apr 19, 2002 10.11 10.21 10.07 10.16 566,000 +0.05(+0.53%)
Apr 18, 2002 10.13 10.22 10.01 10.11 423,600 -0.05(-0.46%)
Apr 17, 2002 10.30 10.40 10.12 10.16 752,000 -0.14(-1.36%)
Apr 16, 2002 10.12 10.37 10.09 10.30 1,336,800 +0.22(+2.16%)
Apr 15, 2002 10.05 10.19 9.920 10.08 1,433,200 +0.02(+0.21%)
Apr 12, 2002 10.17 10.18 9.956 10.06 1,631,200 -0.11(-1.05%)
Apr 11, 2002 10.11 10.26 10.07 10.16 1,312,400 -0.08(-0.83%)
Apr 10, 2002 9.775 10.31 9.744 10.25 3,010,000 +0.57(+5.93%)
Apr 09, 2002 9.396 9.745 9.396 9.675 2,901,200 +0.29(+3.11%)
Apr 08, 2002 9.344 9.390 9.250 9.384 1,007,200 +0.06(+0.64%)
Apr 05, 2002 9.209 9.523 9.181 9.324 597,600 +0.12(+1.32%)
Apr 04, 2002 9.072 9.240 9.039 9.203 408,800 +0.13(+1.47%)
Apr 03, 2002 9.220 9.230 9.037 9.069 879,600 -0.18(-1.89%)
Apr 02, 2002 9.348 9.383 9.195 9.244 452,800 -0.11(-1.12%)
Apr 01, 2002 9.400 9.438 9.213 9.349 760,800 -0.07(-0.70%)
Mar 29, 2002 9.338 9.481 9.336 9.415 459,200 +0.00(+0.00%)
Mar 28, 2002 9.338 9.481 9.336 9.415 459,200 +0.06(+0.63%)
Mar 27, 2002 9.386 9.400 9.345 9.356 568,400 -0.03(-0.33%)
Mar 26, 2002 9.373 9.476 9.291 9.387 824,800 +0.02(+0.17%)
Mar 25, 2002 9.488 9.571 9.325 9.371 422,800 -0.18(-1.85%)
Mar 22, 2002 9.584 9.619 9.475 9.547 1,202,400 -0.01(-0.10%)
Mar 21, 2002 9.669 9.710 9.531 9.557 529,200 -0.08(-0.84%)
Mar 20, 2002 9.556 9.710 9.555 9.639 734,000 +0.04(+0.38%)
Mar 19, 2002 9.389 9.636 9.387 9.602 695,200 +0.19(+2.02%)
Mar 18, 2002 9.439 9.536 9.329 9.412 550,400 -0.01(-0.07%)
Mar 15, 2002 9.223 9.491 9.221 9.419 1,249,200 +0.06(+0.60%)
Mar 14, 2002 9.449 9.500 9.331 9.363 617,200 -0.03(-0.33%)
Mar 13, 2002 9.386 9.438 9.351 9.394 1,080,000 +0.02(+0.16%)
Mar 12, 2002 9.412 9.412 9.354 9.379 1,166,800 -0.07(-0.78%)
Mar 11, 2002 9.500 9.500 9.258 9.453 1,031,200 -0.04(-0.46%)
Mar 08, 2002 9.566 9.666 9.402 9.496 965,200 -0.05(-0.56%)
Mar 07, 2002 9.481 9.582 9.411 9.550 1,196,000 +0.10(+1.04%)
Mar 06, 2002 9.356 9.464 9.351 9.451 1,600,800 +0.08(+0.81%)
Mar 05, 2002 9.344 9.625 9.312 9.375 1,588,800 +0.01(+0.07%)
Mar 04, 2002 9.285 9.381 9.229 9.369 1,842,400 +0.08(+0.82%)
Mar 01, 2002 9.349 9.375 9.219 9.293 870,400 -0.05(-0.54%)
Feb 28, 2002 9.344 9.436 9.299 9.342 816,000 +0.00(+0.05%)
Feb 27, 2002 9.364 9.434 9.300 9.338 1,415,600 -0.03(-0.27%)
Feb 26, 2002 9.121 9.394 9.075 9.363 1,807,200 +0.29(+3.18%)
Feb 25, 2002 8.863 9.125 8.787 9.074 717,200 +0.21(+2.35%)
Feb 22, 2002 8.828 8.886 8.738 8.865 958,800 +0.04(+0.50%)
Feb 21, 2002 8.816 8.918 8.794 8.821 566,800 -0.05(-0.59%)
Feb 20, 2002 8.825 8.906 8.756 8.874 681,600 +0.10(+1.10%)
Feb 19, 2002 8.739 8.825 8.739 8.777 685,600 -0.01(-0.10%)
Feb 18, 2002 8.931 8.961 8.740 8.786 1,018,000 +0.00(+0.00%)
Feb 15, 2002 8.931 8.961 8.740 8.786 1,010,000 -0.19(-2.09%)
Feb 14, 2002 9.020 9.088 8.914 8.974 641,200 -0.08(-0.84%)
Feb 13, 2002 8.938 9.062 8.871 9.050 1,054,000 +0.13(+1.49%)
Feb 12, 2002 8.863 8.950 8.762 8.918 938,800 +0.01(+0.13%)
Feb 11, 2002 8.656 8.912 8.643 8.906 925,600 +0.11(+1.25%)
Feb 08, 2002 8.762 8.838 8.539 8.796 1,138,400 +0.03(+0.30%)
Feb 07, 2002 8.727 8.875 8.664 8.770 787,600 +0.04(+0.50%)
Feb 06, 2002 8.829 8.938 8.662 8.726 1,868,400 -0.01(-0.09%)
Feb 05, 2002 8.394 8.770 8.319 8.734 1,745,600 +0.32(+3.77%)
Feb 04, 2002 8.400 8.539 8.383 8.416 910,000 -0.02(-0.18%)
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.