Fastenal Co (NQ: FAST )

55.83 USD +1.00 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.202 4.310 4.136 4.244 990,400 +0.05(+1.19%)
Oct 30, 2002 4.256 4.311 4.156 4.194 1,028,400 -0.10(-2.41%)
Oct 29, 2002 4.174 4.312 4.074 4.298 1,478,800 +0.09(+2.11%)
Oct 28, 2002 4.299 4.338 4.121 4.209 1,708,800 -0.10(-2.43%)
Oct 25, 2002 4.205 4.343 4.157 4.314 2,046,500 +0.12(+2.89%)
Oct 24, 2002 4.171 4.230 4.143 4.192 2,890,000 +0.03(+0.75%)
Oct 23, 2002 4.062 4.161 4.010 4.161 1,486,148 +0.13(+3.19%)
Oct 22, 2002 4.094 4.125 4.014 4.032 1,192,800 -0.08(-1.86%)
Oct 21, 2002 4.050 4.125 3.998 4.109 1,678,400 +0.04(+0.98%)
Oct 18, 2002 4.122 4.122 4.036 4.069 2,670,400 -0.06(-1.45%)
Oct 17, 2002 4.088 4.150 4.088 4.129 1,636,800 +0.11(+2.61%)
Oct 16, 2002 4.089 4.090 3.975 4.024 1,532,176 -0.09(-2.13%)
Oct 15, 2002 3.921 4.175 3.900 4.111 2,245,200 +0.24(+6.27%)
Oct 14, 2002 3.869 3.986 3.794 3.869 1,626,680 -0.03(-0.77%)
Oct 11, 2002 3.720 4.036 3.720 3.899 4,572,120 +0.30(+8.34%)
Oct 10, 2002 3.400 3.625 3.326 3.599 2,414,400 +0.15(+4.20%)
Oct 09, 2002 3.525 3.525 3.377 3.454 2,419,212 -0.08(-2.16%)
Oct 08, 2002 3.409 3.542 3.351 3.530 5,204,400 +0.12(+3.60%)
Oct 07, 2002 3.688 3.715 3.400 3.408 3,905,200 -0.30(-8.12%)
Oct 04, 2002 4.000 4.072 3.397 3.709 1,097,440,000 -0.29(-7.37%)
Oct 03, 2002 3.917 4.020 3.831 4.004 1,689,200 +0.09(+2.27%)
Oct 02, 2002 3.958 4.060 3.860 3.915 1,843,600 -0.04(-0.95%)
Oct 01, 2002 3.901 4.022 3.826 3.953 2,020,000 +0.01(+0.13%)
Sep 30, 2002 3.998 4.000 3.784 3.947 2,258,000 -0.02(-0.38%)
Sep 27, 2002 4.031 4.100 3.959 3.962 1,979,600 -0.10(-2.46%)
Sep 26, 2002 3.959 4.119 3.958 4.062 2,576,000 +0.10(+2.59%)
Sep 25, 2002 3.799 3.985 3.797 3.960 4,610,000 +0.19(+5.14%)
Sep 24, 2002 3.800 3.806 3.686 3.766 3,987,852 -0.05(-1.37%)
Sep 23, 2002 3.815 3.902 3.756 3.819 3,145,600 -0.05(-1.42%)
Sep 20, 2002 3.942 4.013 3.817 3.874 3,680,796 -0.03(-0.83%)
Sep 19, 2002 4.085 4.121 3.905 3.906 2,151,200 -0.14(-3.56%)
Sep 18, 2002 4.101 4.159 4.000 4.050 1,845,200 -0.05(-1.24%)
Sep 17, 2002 4.160 4.209 4.053 4.101 3,612,000 -0.01(-0.30%)
Sep 16, 2002 4.125 4.202 4.089 4.114 1,685,608 -0.02(-0.54%)
Sep 13, 2002 4.250 4.250 4.107 4.136 2,968,728 -0.13(-2.99%)
Sep 12, 2002 4.469 4.470 4.229 4.264 1,624,400 -0.22(-4.83%)
Sep 11, 2002 4.562 4.625 4.450 4.480 1,857,600 -0.06(-1.35%)
Sep 10, 2002 4.565 4.650 4.476 4.541 1,892,580 -0.02(-0.36%)
Sep 09, 2002 4.482 4.591 4.438 4.558 1,595,284 +0.07(+1.64%)
Sep 06, 2002 4.250 4.500 4.250 4.484 2,236,152 +0.22(+5.19%)
Sep 05, 2002 4.290 4.319 4.224 4.263 1,412,400 -0.02(-0.41%)
Sep 04, 2002 4.250 4.322 4.201 4.280 1,194,600 +0.05(+1.18%)
Sep 03, 2002 4.394 4.394 4.210 4.230 2,202,000 -0.17(-3.92%)
Aug 30, 2002 4.419 4.492 4.402 4.402 1,015,200 -0.04(-0.90%)
Aug 29, 2002 4.463 4.519 4.351 4.442 2,030,224 -0.02(-0.50%)
Aug 28, 2002 4.537 4.575 4.459 4.465 1,725,600 -0.08(-1.68%)
Aug 27, 2002 4.594 4.654 4.514 4.541 1,812,852 -0.06(-1.20%)
Aug 26, 2002 4.480 4.614 4.380 4.596 1,221,396 +0.16(+3.69%)
Aug 23, 2002 4.559 4.559 4.418 4.433 840,900 -0.12(-2.73%)
Aug 22, 2002 4.537 4.600 4.501 4.557 762,800 +0.03(+0.71%)
Aug 21, 2002 4.544 4.594 4.435 4.525 2,439,740 +0.01(+0.11%)
Aug 20, 2002 4.619 4.619 4.438 4.520 1,115,380 +0.06(+1.35%)
Aug 16, 2002 4.394 4.485 4.375 4.460 1,048,768 +0.07(+1.48%)
Aug 15, 2002 4.314 4.414 4.286 4.395 1,727,224 +0.10(+2.24%)
Aug 14, 2002 4.144 4.335 4.125 4.299 1,943,600 +0.16(+3.77%)
Aug 13, 2002 4.181 4.239 4.131 4.143 1,717,960 -0.04(-0.96%)
Aug 12, 2002 4.219 4.270 4.133 4.183 1,903,036 -0.01(-0.27%)
Aug 07, 2002 4.300 4.353 4.109 4.194 2,516,400 -0.08(-1.89%)
Aug 06, 2002 4.094 4.306 4.032 4.275 5,731,600 +0.26(+6.37%)
Aug 05, 2002 4.375 4.406 3.973 4.019 9,960,952 -0.37(-8.40%)
Aug 02, 2002 4.551 4.594 4.329 4.388 2,089,756 -0.18(-3.94%)
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.