Fastenal Co (NQ: FAST )

56.19 +0.08 (+0.13%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.034 6.160 5.992 6.055 1,545,600 -0.06(-1.00%)
Feb 26, 2004 6.125 6.136 6.031 6.116 1,374,000 +0.08(+1.35%)
Feb 25, 2004 6.021 6.055 5.973 6.035 1,618,000 -0.02(-0.37%)
Feb 24, 2004 6.056 6.138 5.988 6.058 1,816,800 +0.06(+1.02%)
Feb 23, 2004 6.035 6.062 5.929 5.996 2,318,000 -0.07(-1.07%)
Feb 20, 2004 6.094 6.140 6.000 6.061 2,218,000 -0.04(-0.59%)
Feb 19, 2004 6.165 6.277 6.098 6.098 1,537,600 -0.07(-1.11%)
Feb 18, 2004 6.239 6.247 6.108 6.166 1,201,600 -0.08(-1.34%)
Feb 17, 2004 6.134 6.310 6.134 6.250 1,000,800 +0.13(+2.06%)
Feb 13, 2004 6.185 6.251 6.116 6.124 1,634,800 -0.09(-1.41%)
Feb 12, 2004 6.190 6.254 6.150 6.211 1,044,800 -0.04(-0.58%)
Feb 11, 2004 6.185 6.247 6.162 6.247 1,464,000 +0.02(+0.40%)
Feb 10, 2004 6.188 6.226 6.122 6.223 1,615,600 +0.08(+1.28%)
Feb 09, 2004 6.205 6.291 6.144 6.144 1,288,800 -0.05(-0.77%)
Feb 06, 2004 6.022 6.213 6.000 6.191 2,457,200 +0.19(+3.08%)
Feb 05, 2004 6.037 6.171 5.986 6.006 1,535,600 -0.05(-0.83%)
Feb 04, 2004 6.012 6.091 5.973 6.056 1,890,000 -0.04(-0.59%)
Feb 03, 2004 5.979 6.119 5.926 6.093 1,157,200 +0.07(+1.20%)
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.