Fastenal Co (NQ: FAST )

49.44 -0.27 (-0.54%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.244 6.250 6.191 6.210 902,464 -0.03(-0.40%)
Nov 26, 2003 6.174 6.279 6.094 6.235 2,110,212 +0.09(+1.51%)
Nov 25, 2003 6.112 6.192 6.004 6.143 2,493,788 +0.04(+0.66%)
Nov 24, 2003 5.926 6.144 5.925 6.103 3,403,204 +0.22(+3.83%)
Nov 21, 2003 5.851 5.945 5.782 5.878 1,104,668 +0.00(+0.02%)
Nov 20, 2003 5.750 5.939 5.711 5.876 2,193,512 +0.04(+0.77%)
Nov 19, 2003 5.851 5.856 5.742 5.831 3,240,704 +0.03(+0.56%)
Nov 18, 2003 5.880 5.928 5.790 5.799 1,592,756 -0.08(-1.34%)
Nov 17, 2003 5.844 5.882 5.756 5.878 1,744,204 +0.04(+0.64%)
Nov 14, 2003 5.965 6.013 5.840 5.840 2,032,032 -0.14(-2.34%)
Nov 13, 2003 6.000 6.090 5.914 5.980 1,706,300 +0.00(+0.00%)
Nov 12, 2003 5.794 5.999 5.760 5.980 2,530,904 +0.19(+3.33%)
Nov 11, 2003 5.737 5.822 5.720 5.787 1,295,048 +0.04(+0.65%)
Nov 10, 2003 5.781 5.826 5.731 5.750 2,723,304 +0.00(+0.09%)
Nov 07, 2003 5.675 5.784 5.669 5.745 1,988,736 +0.08(+1.37%)
Nov 06, 2003 5.649 5.726 5.605 5.668 2,806,180 -0.01(-0.20%)
Nov 05, 2003 5.610 5.684 5.590 5.679 3,485,072 +0.10(+1.88%)
Nov 04, 2003 5.593 5.641 5.529 5.574 1,475,836 -0.04(-0.80%)
Nov 03, 2003 5.580 5.638 5.556 5.619 1,191,252 +0.06(+1.08%)
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%)
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.