Fastenal Co (NQ: FAST )

46.53 -0.04 (-0.09%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.825 4.871 4.723 4.759 3,379,200 -0.11(-2.23%)
Jul 30, 2002 4.883 4.969 4.763 4.867 2,402,800 -0.02(-0.41%)
Jul 29, 2002 4.750 4.931 4.704 4.888 2,367,556 +0.15(+3.17%)
Jul 26, 2002 4.707 4.871 4.706 4.737 2,641,948 -0.10(-2.02%)
Jul 25, 2002 4.581 4.881 4.540 4.835 7,696,400 +0.25(+5.45%)
Jul 24, 2002 4.111 4.594 4.011 4.585 4,379,200 +0.44(+10.65%)
Jul 23, 2002 4.235 4.309 4.058 4.144 3,340,400 -0.09(-2.10%)
Jul 22, 2002 4.449 4.539 4.112 4.232 4,986,900 -0.36(-7.91%)
Jul 19, 2002 4.673 4.781 4.561 4.596 2,569,200 -0.25(-5.13%)
Jul 17, 2002 4.856 4.906 4.728 4.845 3,315,600 -0.06(-1.20%)
Jul 12, 2002 4.856 5.013 4.719 4.904 2,528,800 -0.03(-0.68%)
Jul 11, 2002 5.045 5.095 4.869 4.938 4,228,000 -0.11(-2.16%)
Jul 10, 2002 4.900 5.225 4.900 5.046 6,133,600 +0.18(+3.73%)
Jul 09, 2002 4.973 5.036 4.938 4.865 1,901,200 -0.11(-2.16%)
Jul 08, 2002 5.016 5.034 4.921 4.973 2,889,600 -0.04(-0.87%)
Jul 05, 2002 4.872 5.088 4.822 5.016 2,216,800 +0.22(+4.64%)
Jul 04, 2002 4.705 4.819 4.593 4.794 2,016,800 +0.00(+0.00%)
Jul 03, 2002 4.705 4.819 4.593 4.794 2,012,400 +0.12(+2.51%)
Jul 02, 2002 4.775 4.869 4.661 4.676 1,993,200 -0.14(-2.86%)
Jul 01, 2002 4.780 4.919 4.780 4.814 1,473,600 +0.00(+0.00%)
Jun 28, 2002 4.759 4.896 4.750 4.814 2,199,600 +0.05(+1.10%)
Jun 27, 2002 4.679 4.846 4.644 4.761 1,644,000 +0.09(+1.98%)
Jun 26, 2002 4.656 4.812 4.619 4.669 1,970,800 -0.02(-0.53%)
Jun 25, 2002 4.824 4.896 4.657 4.694 1,710,000 -0.14(-2.90%)
Jun 21, 2002 4.899 4.914 4.849 4.834 1,676,400 -0.01(-0.19%)
Jun 20, 2002 4.844 4.905 4.817 4.843 1,388,000 -0.00(-0.01%)
Jun 19, 2002 4.810 4.923 4.745 4.844 2,026,800 +0.05(+1.04%)
Jun 18, 2002 4.788 4.832 4.775 4.794 1,530,000 +0.00(+0.00%)
Jun 17, 2002 4.763 4.860 4.684 4.794 906,800 +0.07(+1.54%)
Jun 14, 2002 4.755 4.772 4.645 4.721 1,584,400 -0.12(-2.58%)
Jun 12, 2002 4.912 4.969 4.812 4.846 1,256,800 -0.07(-1.37%)
Jun 11, 2002 4.964 5.019 4.912 4.914 1,576,000 -0.06(-1.16%)
Jun 10, 2002 4.950 5.005 4.919 4.971 1,578,400 +0.08(+1.74%)
Jun 07, 2002 4.777 4.919 4.763 4.886 1,532,800 +0.10(+2.06%)
Jun 06, 2002 4.787 4.906 4.763 4.787 3,076,800 +0.01(+0.16%)
Jun 05, 2002 4.630 4.796 4.619 4.780 3,372,000 -0.16(-3.21%)
May 31, 2002 4.878 5.000 4.876 4.939 1,236,800 -0.11(-2.20%)
May 28, 2002 5.124 5.151 5.018 5.050 700,400 -0.04(-0.69%)
May 27, 2002 5.119 5.204 5.076 5.085 859,200 +0.00(+0.00%)
May 24, 2002 5.119 5.204 5.076 5.085 848,000 -0.04(-0.76%)
May 23, 2002 5.131 5.184 5.094 5.124 698,400 -0.01(-0.24%)
May 22, 2002 5.168 5.247 5.125 5.136 1,107,200 -0.03(-0.58%)
May 21, 2002 5.251 5.263 5.150 5.166 1,120,400 -0.09(-1.64%)
May 20, 2002 5.255 5.332 5.250 5.253 906,400 -0.07(-1.24%)
May 17, 2002 5.251 5.319 5.250 5.319 1,256,800 +0.06(+1.07%)
May 16, 2002 5.249 5.279 5.205 5.263 691,600 +0.04(+0.72%)
May 15, 2002 5.241 5.293 5.168 5.225 1,105,200 -0.02(-0.36%)
May 14, 2002 5.125 5.264 5.124 5.244 2,245,600 +0.15(+2.92%)
May 13, 2002 5.138 5.206 5.050 5.095 1,332,400 -5.38(-51.34%)
May 08, 2002 10.79 10.84 10.36 10.47 1,749,200 -0.18(-1.67%)
May 07, 2002 10.53 10.71 10.47 10.65 1,890,000 +0.19(+1.78%)
May 06, 2002 10.51 10.64 10.45 10.46 1,879,200 -0.04(-0.39%)
May 03, 2002 10.49 10.52 10.35 10.50 1,560,400 +0.02(+0.17%)
May 02, 2002 10.29 10.54 10.29 10.49 2,335,200 +0.18(+1.72%)
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.