Fastenal Co (NQ: FAST )

56.12 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:15 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 4.281 4.281 4.126 4.214 2,644,800 -0.10(-2.35%)
Apr 30, 2003 4.282 4.354 4.170 4.315 2,424,800 +0.02(+0.38%)
Apr 29, 2003 4.356 4.364 4.228 4.299 2,171,200 -0.04(-0.89%)
Apr 28, 2003 4.188 4.394 4.186 4.338 2,833,600 +0.15(+3.67%)
Apr 25, 2003 4.240 4.244 4.125 4.184 1,779,600 -0.06(-1.42%)
Apr 24, 2003 4.266 4.305 4.202 4.244 2,167,200 -0.06(-1.45%)
Apr 23, 2003 4.394 4.394 4.244 4.306 2,118,800 -0.05(-1.21%)
Apr 22, 2003 4.275 4.394 4.207 4.359 1,952,000 +0.08(+1.87%)
Apr 21, 2003 4.281 4.312 4.210 4.279 2,426,400 -0.01(-0.20%)
Apr 17, 2003 4.162 4.360 4.112 4.287 4,372,000 +0.12(+3.00%)
Apr 16, 2003 4.312 4.312 4.138 4.162 2,312,400 -0.10(-2.35%)
Apr 15, 2003 4.304 4.345 4.236 4.263 2,911,600 -0.03(-0.73%)
Apr 14, 2003 4.155 4.309 4.120 4.294 2,818,800 +0.17(+4.09%)
Apr 11, 2003 4.056 4.173 4.037 4.125 6,004,400 +0.03(+0.76%)
Apr 10, 2003 3.917 4.106 3.881 4.094 3,308,800 +0.14(+3.57%)
Apr 09, 2003 3.982 4.081 3.928 3.953 2,134,400 -0.04(-1.09%)
Apr 08, 2003 4.188 4.188 3.986 3.996 4,184,800 -0.13(-3.06%)
Apr 07, 2003 4.086 4.280 4.069 4.122 4,270,400 +0.07(+1.79%)
Apr 04, 2003 4.020 4.089 3.999 4.050 3,043,600 +0.05(+1.22%)
Apr 03, 2003 3.759 4.080 3.750 4.001 6,680,800 +0.28(+7.45%)
Apr 02, 2003 3.587 3.750 3.587 3.724 1,976,000 +0.19(+5.34%)
Apr 01, 2003 3.529 3.570 3.475 3.535 2,432,000 +0.01(+0.32%)
Mar 31, 2003 3.646 3.646 3.498 3.524 2,228,872 -0.14(-3.92%)
Mar 28, 2003 3.690 3.696 3.652 3.667 2,313,544 -0.03(-0.84%)
Mar 27, 2003 3.669 3.750 3.656 3.699 1,949,684 +0.01(+0.31%)
Mar 26, 2003 3.709 3.748 3.655 3.688 2,356,976 -0.03(-0.84%)
Mar 25, 2003 3.594 3.749 3.544 3.719 3,898,708 +0.13(+3.66%)
Mar 24, 2003 3.786 3.808 3.575 3.587 2,628,776 -0.25(-6.51%)
Mar 21, 2003 3.763 3.866 3.675 3.837 3,527,412 +0.10(+2.74%)
Mar 20, 2003 3.775 3.836 3.667 3.735 5,871,668 -0.08(-2.06%)
Mar 19, 2003 3.965 4.000 3.772 3.814 4,459,392 -0.15(-3.66%)
Mar 18, 2003 3.834 3.960 3.831 3.959 4,827,796 +0.13(+3.43%)
Mar 17, 2003 3.680 3.830 3.533 3.828 4,701,412 +0.16(+4.22%)
Mar 14, 2003 3.720 3.755 3.650 3.672 3,584,436 -0.01(-0.20%)
Mar 13, 2003 3.598 3.692 3.564 3.680 3,964,800 +0.15(+4.18%)
Mar 12, 2003 3.475 3.540 3.467 3.533 2,891,220 +0.04(+1.25%)
Mar 11, 2003 3.482 3.558 3.482 3.489 3,029,600 -0.02(-0.46%)
Mar 10, 2003 3.591 3.591 3.439 3.505 3,054,400 -0.09(-2.44%)
Mar 07, 2003 3.631 3.631 3.516 3.592 3,328,400 -0.01(-0.17%)
Mar 06, 2003 3.743 3.743 3.587 3.599 4,074,400 -0.14(-3.81%)
Mar 05, 2003 3.806 3.811 3.620 3.741 5,978,400 -0.09(-2.32%)
Mar 04, 2003 4.004 4.016 3.804 3.830 2,454,800 -0.19(-4.70%)
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.