Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.397 1.451 1.387 1.425 4,296,477 +0.02(+1.34%)
Jan 30, 2003 1.459 1.467 1.403 1.406 5,845,371 -0.05(-3.17%)
Jan 29, 2003 1.425 1.471 1.388 1.452 6,770,207 +0.02(+1.72%)
Jan 28, 2003 1.419 1.446 1.417 1.427 4,439,461 +0.01(+0.67%)
Jan 27, 2003 1.439 1.463 1.409 1.418 7,543,247 -0.03(-2.40%)
Jan 24, 2003 1.473 1.473 1.430 1.453 7,611,833 -0.03(-1.95%)
Jan 23, 2003 1.483 1.492 1.448 1.481 4,881,198 +0.01(+0.73%)
Jan 22, 2003 1.473 1.512 1.443 1.471 10,316,894 +0.01(+0.62%)
Jan 21, 2003 1.487 1.493 1.430 1.462 13,266,072 -0.02(-1.16%)
Jan 17, 2003 1.505 1.530 1.471 1.479 4,659,167 -0.02(-1.60%)
Jan 16, 2003 1.501 1.536 1.477 1.503 3,631,546 +0.00(+0.20%)
Jan 15, 2003 1.554 1.557 1.497 1.500 5,142,753 -0.05(-3.30%)
Jan 14, 2003 1.526 1.552 1.513 1.551 6,072,727 +0.03(+2.01%)
Jan 13, 2003 1.561 1.561 1.505 1.520 12,648,802 -0.02(-1.15%)
Jan 10, 2003 1.535 1.552 1.512 1.538 8,331,400 -0.01(-0.61%)
Jan 09, 2003 1.544 1.571 1.528 1.548 15,699,115 +0.00(+0.22%)
Jan 08, 2003 1.579 1.587 1.540 1.544 11,002,749 -0.05(-2.97%)
Jan 07, 2003 1.615 1.615 1.579 1.591 13,676,423 -0.03(-1.78%)
Jan 06, 2003 1.647 1.667 1.616 1.620 18,377,438 -0.02(-1.49%)
Jan 03, 2003 1.665 1.671 1.636 1.645 15,007,447 -0.02(-1.37%)
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.