Fastenal Co (NQ: FAST )

60.38 USD -0.55 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.817 4.831 4.609 4.721 3,089,832 -0.09(-1.90%)
Sep 29, 2003 4.817 4.831 4.750 4.812 2,787,300 +0.04(+0.79%)
Sep 26, 2003 4.888 4.902 4.734 4.775 3,396,572 -0.15(-3.05%)
Sep 25, 2003 5.150 5.152 4.906 4.925 3,002,644 -0.23(-4.51%)
Sep 24, 2003 5.250 5.280 5.100 5.157 2,102,216 -0.15(-2.73%)
Sep 23, 2003 5.188 5.332 5.188 5.303 1,003,600 +0.09(+1.80%)
Sep 22, 2003 5.250 5.299 5.146 5.209 1,428,704 -0.12(-2.21%)
Sep 19, 2003 5.430 5.431 5.228 5.326 3,939,388 -0.09(-1.71%)
Sep 18, 2003 5.410 5.468 5.345 5.419 2,570,164 -0.01(-0.23%)
Sep 17, 2003 5.219 5.435 5.219 5.431 3,780,264 +0.15(+2.89%)
Sep 16, 2003 5.064 5.308 5.064 5.279 3,743,120 +0.22(+4.45%)
Sep 15, 2003 4.994 5.075 4.979 5.054 1,616,400 +0.07(+1.30%)
Sep 12, 2003 5.016 5.069 4.925 4.989 1,386,000 -0.09(-1.70%)
Sep 11, 2003 4.963 5.075 4.957 5.075 1,565,600 +0.07(+1.45%)
Sep 10, 2003 5.041 5.086 4.999 5.003 1,149,600 -0.06(-1.21%)
Sep 09, 2003 5.140 5.185 5.060 5.064 909,600 -0.11(-2.03%)
Sep 08, 2003 5.104 5.241 5.048 5.169 1,564,000 +0.06(+1.15%)
Sep 05, 2003 5.199 5.215 5.069 5.110 1,257,200 -0.07(-1.28%)
Sep 04, 2003 5.220 5.245 5.157 5.176 1,184,800 -0.05(-1.03%)
Sep 03, 2003 5.162 5.247 5.105 5.230 2,105,600 +0.05(+0.97%)
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.