Fastenal Co (NQ: FAST )

60.42 USD -0.52 (-0.85%)
Streaming Delayed Price Updated: 10:40 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%)
Sep 02, 2003 5.075 5.186 5.000 5.180 1,636,400 +0.13(+2.50%)
Aug 29, 2003 4.999 5.056 4.984 5.054 1,297,600 +0.05(+1.10%)
Aug 28, 2003 4.940 5.000 4.926 4.999 1,076,000 +0.07(+1.50%)
Aug 27, 2003 4.901 4.940 4.841 4.925 894,800 +0.01(+0.28%)
Aug 26, 2003 4.936 4.940 4.758 4.911 2,054,800 -0.05(-1.03%)
Aug 25, 2003 4.874 4.982 4.819 4.963 1,256,800 +0.08(+1.69%)
Aug 22, 2003 5.011 5.014 4.836 4.880 1,418,400 -0.12(-2.35%)
Aug 21, 2003 4.897 5.000 4.874 4.997 2,791,600 +0.12(+2.38%)
Aug 20, 2003 4.891 4.906 4.812 4.881 897,200 -0.03(-0.64%)
Aug 19, 2003 4.809 4.914 4.805 4.912 2,023,200 +0.07(+1.45%)
Aug 18, 2003 4.756 4.857 4.755 4.843 1,793,200 +0.08(+1.79%)
Aug 15, 2003 4.741 4.779 4.711 4.758 679,600 +0.01(+0.18%)
Aug 14, 2003 4.780 4.812 4.726 4.749 1,234,400 -0.02(-0.52%)
Aug 13, 2003 4.768 4.820 4.689 4.774 1,208,400 -0.02(-0.34%)
Aug 12, 2003 4.719 4.796 4.680 4.790 1,503,600 +0.05(+1.08%)
Aug 11, 2003 4.685 4.814 4.664 4.739 1,666,800 +0.04(+0.93%)
Aug 08, 2003 4.669 4.750 4.666 4.695 1,269,600 +0.00(+0.11%)
Aug 07, 2003 4.656 4.695 4.570 4.690 1,462,400 +0.05(+0.97%)
Aug 06, 2003 4.649 4.750 4.625 4.645 1,398,800 -0.02(-0.35%)
Aug 05, 2003 4.715 4.741 4.647 4.661 2,048,400 -0.06(-1.22%)
Aug 04, 2003 4.741 4.779 4.638 4.719 1,898,000 -0.01(-0.32%)
Aug 01, 2003 4.719 4.759 4.607 4.734 1,944,800 -0.00(-0.08%)
Jul 31, 2003 4.689 4.845 4.676 4.737 2,894,000 +0.09(+1.88%)
Jul 30, 2003 4.675 4.688 4.605 4.650 1,540,000 -0.04(-0.91%)
Jul 29, 2003 4.662 4.737 4.581 4.692 2,492,000 +0.07(+1.46%)
Jul 28, 2003 4.537 4.678 4.511 4.625 3,226,800 +0.09(+2.01%)
Jul 25, 2003 4.268 4.539 4.266 4.534 3,422,400 +0.25(+5.77%)
Jul 24, 2003 4.389 4.425 4.254 4.286 1,271,200 -0.05(-1.24%)
Jul 23, 2003 4.374 4.393 4.263 4.340 1,598,000 -0.04(-0.83%)
Jul 22, 2003 4.332 4.435 4.321 4.376 3,011,600 +0.06(+1.36%)
Jul 21, 2003 4.309 4.321 4.201 4.317 2,950,000 -0.03(-0.58%)
Jul 18, 2003 4.300 4.389 4.204 4.343 2,033,200 +0.08(+2.00%)
Jul 17, 2003 4.321 4.322 4.219 4.258 2,256,800 -0.07(-1.56%)
Jul 16, 2003 4.390 4.409 4.287 4.325 1,814,400 -0.06(-1.40%)
Jul 15, 2003 4.475 4.551 4.360 4.386 2,666,000 -0.08(-1.85%)
Jul 14, 2003 4.435 4.617 4.416 4.469 1,976,400 +0.04(+0.82%)
Jul 11, 2003 4.399 4.520 4.312 4.433 4,431,600 +0.01(+0.34%)
Jul 10, 2003 4.450 4.450 4.350 4.418 1,191,600 -0.03(-0.70%)
Jul 09, 2003 4.482 4.521 4.418 4.449 1,294,800 -0.05(-1.03%)
Jul 08, 2003 4.474 4.541 4.399 4.495 1,822,800 +0.01(+0.33%)
Jul 07, 2003 4.384 4.499 4.366 4.480 2,228,800 +0.11(+2.58%)
Jul 03, 2003 4.410 4.478 4.331 4.367 2,140,000 -0.09(-1.96%)
Jul 02, 2003 4.294 4.521 4.242 4.455 4,800,800 +0.17(+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.