Fastenal Co (NQ: FAST )

54.67 USD -0.16 (-0.29%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 4.240 4.321 4.112 4.286 2,758,400 +0.03(+0.62%)
Jun 30, 2003 4.249 4.325 4.240 4.260 1,409,600 -0.02(-0.38%)
Jun 27, 2003 4.282 4.378 4.240 4.276 1,850,000 -0.04(-0.90%)
Jun 26, 2003 4.295 4.343 4.237 4.315 3,310,000 -0.04(-1.00%)
Jun 25, 2003 4.345 4.434 4.296 4.359 1,845,600 -0.00(-0.03%)
Jun 24, 2003 4.372 4.457 4.340 4.360 1,842,800 -0.00(-0.03%)
Jun 23, 2003 4.357 4.388 4.325 4.361 930,800 -0.04(-1.02%)
Jun 20, 2003 4.406 4.430 4.345 4.406 1,201,600 +0.03(+0.77%)
Jun 19, 2003 4.481 4.494 4.346 4.372 1,197,600 -0.11(-2.43%)
Jun 18, 2003 4.560 4.561 4.441 4.481 1,409,600 -0.10(-2.16%)
Jun 17, 2003 4.600 4.644 4.500 4.580 2,683,600 +0.02(+0.49%)
Jun 16, 2003 4.355 4.572 4.355 4.558 2,574,400 +0.20(+4.65%)
Jun 13, 2003 4.436 4.476 4.295 4.355 2,308,400 -0.09(-2.05%)
Jun 12, 2003 4.407 4.456 4.375 4.446 2,687,600 +0.04(+0.91%)
Jun 11, 2003 4.303 4.409 4.214 4.406 2,304,000 +0.11(+2.50%)
Jun 10, 2003 4.141 4.305 4.136 4.299 2,186,400 +0.16(+3.80%)
Jun 09, 2003 4.228 4.269 4.136 4.141 2,241,200 -0.09(-2.21%)
Jun 06, 2003 4.326 4.390 4.231 4.235 2,325,200 -0.06(-1.37%)
Jun 05, 2003 4.319 4.332 4.247 4.294 2,805,200 -0.04(-1.04%)
Jun 04, 2003 4.316 4.386 4.265 4.339 3,808,000 +0.05(+1.11%)
Jun 03, 2003 4.281 4.304 4.242 4.291 2,504,000 +0.01(+0.35%)
Jun 02, 2003 4.188 4.445 4.173 4.276 4,273,600 +0.10(+2.33%)
May 30, 2003 4.088 4.226 4.062 4.179 3,660,800 +0.10(+2.36%)
May 29, 2003 4.122 4.175 4.000 4.082 4,435,600 -0.05(-1.09%)
May 28, 2003 4.056 4.159 4.035 4.128 4,369,200 +0.08(+2.07%)
May 27, 2003 4.062 4.106 3.936 4.044 2,186,000 +0.06(+1.51%)
May 23, 2003 3.950 3.999 3.873 3.984 2,760,800 +0.02(+0.47%)
May 22, 2003 3.950 4.035 3.900 3.965 4,062,800 +0.01(+0.38%)
May 21, 2003 4.050 4.050 3.885 3.950 6,493,600 -0.09(-2.26%)
May 20, 2003 4.151 4.170 4.005 4.041 2,729,200 -0.10(-2.36%)
May 19, 2003 4.281 4.308 4.138 4.139 2,124,800 -0.15(-3.41%)
May 16, 2003 4.376 4.386 4.285 4.285 2,591,200 -0.09(-2.03%)
May 15, 2003 4.321 4.381 4.306 4.374 1,413,600 +0.06(+1.48%)
May 14, 2003 4.359 4.428 4.293 4.310 2,506,400 -0.07(-1.49%)
May 13, 2003 4.478 4.479 4.329 4.375 2,388,400 -0.12(-2.75%)
May 12, 2003 4.378 4.513 4.296 4.499 1,473,200 +0.13(+3.03%)
May 09, 2003 4.229 4.375 4.200 4.366 1,691,636 +0.11(+2.61%)
May 08, 2003 4.289 4.351 4.244 4.255 1,757,200 -0.07(-1.53%)
May 07, 2003 4.406 4.406 4.281 4.321 3,208,400 -0.11(-2.56%)
May 06, 2003 4.375 4.505 4.364 4.435 2,925,200 +0.04(+1.03%)
May 05, 2003 4.272 4.460 4.259 4.390 3,325,600 +0.12(+2.81%)
May 02, 2003 4.219 4.375 4.190 4.270 3,152,800 +0.06(+1.33%)
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.