Fastenal Co (NQ: FAST )

59.17 USD -1.77 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.28 14.48 14.19 14.40 7,540,800 +0.13(+0.89%)
Sep 29, 2004 14.32 14.42 14.17 14.27 9,734,400 -0.06(-0.44%)
Sep 28, 2004 14.00 14.36 13.95 14.34 11,523,200 +0.29(+2.06%)
Sep 27, 2004 14.24 14.24 13.91 14.04 8,470,400 -0.21(-1.51%)
Sep 24, 2004 14.44 14.46 14.04 14.26 13,337,600 -0.12(-0.82%)
Sep 23, 2004 14.29 14.47 14.16 14.38 10,940,800 +0.04(+0.26%)
Sep 22, 2004 14.46 14.47 14.20 14.34 8,729,600 -0.12(-0.85%)
Sep 21, 2004 14.59 14.65 14.46 14.46 7,200,000 -0.06(-0.45%)
Sep 20, 2004 14.76 14.81 14.44 14.53 7,126,400 -0.22(-1.53%)
Sep 17, 2004 14.76 14.91 14.71 14.75 7,353,600 +0.04(+0.27%)
Sep 16, 2004 14.75 15.11 14.68 14.71 7,336,000 +0.04(+0.31%)
Sep 15, 2004 14.46 14.80 14.31 14.67 13,835,200 +0.07(+0.45%)
Sep 14, 2004 14.91 14.94 14.58 14.60 11,641,600 -0.27(-1.83%)
Sep 13, 2004 14.81 14.98 14.71 14.88 7,603,200 +0.11(+0.76%)
Sep 10, 2004 14.71 14.81 14.63 14.76 9,595,200 +0.00(+0.03%)
Sep 09, 2004 14.70 15.31 14.70 14.76 16,470,400 -0.32(-2.14%)
Sep 08, 2004 15.21 15.31 14.99 15.08 15,368,000 -0.12(-0.79%)
Sep 07, 2004 15.59 15.68 15.11 15.20 22,844,800 -0.58(-3.65%)
Sep 03, 2004 15.93 16.12 15.74 15.78 7,923,200 -0.19(-1.17%)
Sep 02, 2004 15.78 16.06 15.73 15.96 11,814,400 +0.19(+1.19%)
Sep 01, 2004 15.59 15.81 15.59 15.78 7,902,400 +0.08(+0.51%)
Aug 31, 2004 15.58 15.81 15.40 15.70 17,139,200 +0.27(+1.75%)
Aug 30, 2004 15.34 15.53 15.32 15.43 4,552,000 +0.04(+0.29%)
Aug 27, 2004 15.38 15.45 15.31 15.38 5,676,800 +0.01(+0.05%)
Aug 26, 2004 15.54 15.54 15.29 15.37 6,812,800 -0.12(-0.76%)
Aug 25, 2004 15.62 15.65 15.46 15.49 15,449,600 -0.04(-0.23%)
Aug 24, 2004 15.47 15.59 15.39 15.53 10,036,800 +0.14(+0.94%)
Aug 23, 2004 15.51 15.52 15.19 15.38 6,211,200 -0.09(-0.60%)
Aug 20, 2004 15.03 15.52 14.88 15.47 11,782,400 +0.48(+3.22%)
Aug 19, 2004 15.20 15.21 14.95 14.99 11,328,000 +7.40(+97.46%)
Aug 16, 2004 7.416 7.640 7.412 7.591 2,701,600 +0.17(+2.36%)
Aug 13, 2004 7.411 7.529 7.375 7.416 1,736,000 -0.01(-0.17%)
Aug 12, 2004 7.729 7.825 7.406 7.429 2,928,000 -0.33(-4.30%)
Aug 11, 2004 7.683 7.798 7.599 7.763 3,264,400 +0.05(+0.68%)
Aug 10, 2004 7.506 7.720 7.490 7.710 2,925,200 +0.23(+3.11%)
Aug 09, 2004 7.362 7.522 7.319 7.478 2,888,400 +0.16(+2.20%)
Aug 06, 2004 7.567 7.567 7.311 7.316 2,752,400 -0.27(-3.51%)
Aug 05, 2004 7.751 7.751 7.581 7.582 1,850,400 -0.17(-2.13%)
Aug 04, 2004 7.668 7.810 7.631 7.747 2,857,200 +0.12(+1.54%)
Aug 03, 2004 7.760 7.760 7.572 7.630 1,938,000 -0.11(-1.37%)
Aug 02, 2004 7.810 7.821 7.609 7.736 2,126,400 -0.06(-0.79%)
Jul 30, 2004 7.925 7.931 7.750 7.798 2,093,200 -0.11(-1.45%)
Jul 29, 2004 7.729 7.951 7.729 7.912 4,429,200 +0.21(+2.74%)
Jul 28, 2004 7.753 7.764 7.531 7.701 3,030,000 -0.05(-0.71%)
Jul 27, 2004 7.329 7.775 7.316 7.756 4,413,600 +0.47(+6.40%)
Jul 26, 2004 7.400 7.474 7.232 7.290 1,892,400 -0.09(-1.19%)
Jul 23, 2004 7.386 7.442 7.280 7.378 2,082,800 -0.05(-0.67%)
Jul 22, 2004 7.500 7.541 7.344 7.428 2,757,600 -0.07(-0.88%)
Jul 21, 2004 7.713 7.786 7.494 7.494 2,322,800 -0.21(-2.76%)
Jul 20, 2004 7.683 7.774 7.605 7.706 3,317,600 +0.04(+0.54%)
Jul 19, 2004 7.619 7.716 7.574 7.665 2,497,600 +0.06(+0.82%)
Jul 16, 2004 7.639 7.680 7.561 7.603 3,823,200 -0.03(-0.38%)
Jul 15, 2004 7.625 7.680 7.509 7.631 3,512,400 +0.07(+0.96%)
Jul 14, 2004 7.397 7.588 7.350 7.559 5,010,400 +0.10(+1.41%)
Jul 13, 2004 7.006 7.537 7.006 7.454 12,432,000 +0.65(+9.59%)
Jul 12, 2004 6.861 6.930 6.745 6.801 1,450,400 -0.04(-0.60%)
Jul 09, 2004 6.758 6.907 6.688 6.843 1,422,800 +0.11(+1.58%)
Jul 08, 2004 6.839 6.845 6.688 6.736 1,448,800 -0.10(-1.50%)
Jul 07, 2004 6.869 7.045 6.809 6.839 3,252,400 -0.02(-0.26%)
Jul 06, 2004 6.968 7.001 6.856 6.856 1,488,800 -0.09(-1.28%)
Jul 02, 2004 7.016 7.035 6.920 6.945 1,131,600 -0.02(-0.29%)
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.