Fastenal Co (NQ: FAST )

56.52 USD +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.519 5.607 5.442 5.559 2,208,824 +0.01(+0.11%)
Oct 30, 2003 5.634 5.639 5.518 5.553 1,631,204 -0.08(-1.44%)
Oct 29, 2003 5.650 5.654 5.565 5.634 1,514,928 -0.00(-0.02%)
Oct 28, 2003 5.629 5.650 5.551 5.635 1,637,112 +0.04(+0.63%)
Oct 27, 2003 5.600 5.629 5.558 5.600 1,748,800 -0.00(-0.02%)
Oct 24, 2003 5.581 5.625 5.508 5.601 1,514,000 +0.02(+0.29%)
Oct 23, 2003 5.556 5.630 5.500 5.585 1,762,000 +0.02(+0.43%)
Oct 22, 2003 5.499 5.588 5.369 5.561 2,558,800 +0.01(+0.20%)
Oct 21, 2003 5.495 5.555 5.482 5.550 2,346,500 +0.03(+0.57%)
Oct 20, 2003 5.438 5.525 5.426 5.519 3,900,828 +0.10(+1.87%)
Oct 17, 2003 5.678 5.681 5.372 5.418 4,004,632 -0.23(-4.07%)
Oct 16, 2003 5.671 5.746 5.616 5.647 2,864,360 -0.02(-0.42%)
Oct 15, 2003 5.754 5.754 5.574 5.671 3,787,392 -0.02(-0.29%)
Oct 14, 2003 5.582 5.694 5.570 5.688 3,448,140 +0.10(+1.72%)
Oct 13, 2003 5.356 5.609 5.319 5.591 4,834,528 +0.24(+4.51%)
Oct 10, 2003 5.412 5.456 5.253 5.350 4,028,636 +0.00(+0.00%)
Oct 09, 2003 5.374 5.444 5.223 5.350 3,490,556 +0.02(+0.42%)
Oct 08, 2003 5.375 5.381 5.249 5.327 3,543,948 -0.05(-0.88%)
Oct 07, 2003 5.281 5.396 5.196 5.375 4,053,248 +0.05(+0.94%)
Oct 06, 2003 5.138 5.325 5.136 5.325 2,813,676 +0.17(+3.32%)
Oct 03, 2003 4.880 5.160 4.866 5.154 4,554,876 +0.34(+6.98%)
Oct 02, 2003 4.772 4.914 4.750 4.817 2,796,040 +0.04(+0.78%)
Oct 01, 2003 4.706 4.840 4.706 4.780 2,523,004 +0.06(+1.24%)
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%)
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.