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

Fastenal Co (NQ: FAST )

68.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2003 1.415 1.466 1.406 1.431 8,154,705 +0.03(+1.81%)
Feb 27, 2003 1.362 1.426 1.346 1.405 6,537,713 +0.03(+2.13%)
Feb 26, 2003 1.382 1.411 1.372 1.376 4,620,806 -0.02(-1.27%)
Feb 25, 2003 1.383 1.398 1.339 1.394 6,676,047 +0.00(+0.31%)
Feb 24, 2003 1.402 1.406 1.385 1.389 8,989,356 -0.02(-1.28%)
Feb 21, 2003 1.387 1.410 1.359 1.407 4,856,786 +0.02(+1.65%)
Feb 20, 2003 1.394 1.402 1.372 1.385 3,509,487 -0.01(-0.40%)
Feb 19, 2003 1.376 1.402 1.371 1.390 5,082,305 -0.01(-0.95%)
Feb 18, 2003 1.376 1.407 1.376 1.403 8,758,025 +0.04(+2.77%)
Feb 14, 2003 1.354 1.375 1.337 1.366 5,871,620 +0.01(+0.99%)
Feb 13, 2003 1.347 1.355 1.318 1.352 5,865,808 +0.01(+0.45%)
Feb 12, 2003 1.354 1.366 1.337 1.346 3,810,566 -0.01(-0.76%)
Feb 11, 2003 1.376 1.402 1.346 1.357 4,933,509 -0.02(-1.22%)
Feb 10, 2003 1.379 1.392 1.350 1.373 4,032,597 +0.00(+0.22%)
Feb 07, 2003 1.377 1.398 1.368 1.370 4,143,032 -0.01(-0.65%)
Feb 06, 2003 1.421 1.428 1.376 1.379 4,538,270 -0.04(-2.94%)
Feb 05, 2003 1.426 1.463 1.398 1.421 7,315,404 +0.02(+1.32%)
Feb 04, 2003 1.413 1.417 1.382 1.403 4,124,432 -0.02(-1.24%)
Feb 03, 2003 1.425 1.432 1.390 1.420 5,632,152 -0.00(-0.30%)
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%)
Jan 02, 2003 1.607 1.674 1.577 1.668 16,128,065 +0.06(+3.69%)
Dec 31, 2002 1.595 1.630 1.590 1.608 12,858,046 -0.00(-0.16%)
Dec 30, 2002 1.613 1.629 1.576 1.611 5,567,054 -0.01(-0.32%)
Dec 27, 2002 1.630 1.651 1.615 1.616 4,240,679 -0.03(-1.98%)
Dec 26, 2002 1.646 1.677 1.632 1.649 4,197,668 -0.01(-0.44%)
Dec 24, 2002 1.664 1.672 1.651 1.656 2,751,559 -0.03(-1.56%)
Dec 23, 2002 1.677 1.677 1.602 1.682 15,101,607 +0.05(+2.81%)
Dec 20, 2002 1.677 1.677 1.602 1.636 76,420,576 -0.01(-0.70%)
Dec 19, 2002 1.627 1.690 1.613 1.648 18,978,434 +0.02(+1.27%)
Dec 18, 2002 1.645 1.652 1.616 1.627 11,356,139 -0.03(-1.74%)
Dec 17, 2002 1.675 1.676 1.644 1.656 13,449,742 -0.02(-1.08%)
Dec 16, 2002 1.625 1.694 1.606 1.674 18,533,210 +0.05(+2.88%)
Dec 13, 2002 1.609 1.633 1.605 1.627 11,649,081 -0.00(-0.08%)
Dec 12, 2002 1.639 1.642 1.613 1.628 7,726,917 -0.00(-0.26%)
Dec 11, 2002 1.609 1.643 1.606 1.633 10,464,527 +0.02(+0.96%)
Dec 10, 2002 1.610 1.652 1.601 1.617 13,220,736 +0.01(+0.37%)
Dec 09, 2002 1.624 1.637 1.607 1.611 9,712,411 -0.03(-2.07%)
Dec 06, 2002 1.612 1.677 1.591 1.645 10,494,751 +0.02(+1.46%)
Dec 05, 2002 1.619 1.634 1.577 1.622 12,552,317 +0.04(+2.33%)
Dec 04, 2002 1.546 1.612 1.544 1.585 13,255,610 +0.03(+1.71%)
Dec 03, 2002 1.545 1.579 1.527 1.558 7,473,499 +0.01(+0.81%)
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.