Fastenal Co (NQ: FAST )

60.11 USD -0.78 (-1.28%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 4.787 4.787 4.545 4.567 1,789,876 -0.19(-4.02%)
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%)
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.