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

Fastenal Co (NQ: FAST )

67.51 +0.06 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2005 5.081 5.086 4.970 5.029 21,886,926 -0.02(-0.39%)
Feb 25, 2005 4.964 5.073 4.925 5.049 19,399,248 +0.09(+1.89%)
Feb 24, 2005 4.857 4.989 4.788 4.955 25,867,212 +0.11(+2.22%)
Feb 23, 2005 4.868 4.911 4.830 4.847 20,877,906 -0.01(-0.28%)
Feb 22, 2005 4.939 4.974 4.800 4.861 42,681,132 -0.10(-1.99%)
Feb 18, 2005 5.022 5.080 4.945 4.960 20,924,404 -0.07(-1.47%)
Feb 17, 2005 5.106 5.136 4.989 5.034 19,720,088 -0.09(-1.83%)
Feb 16, 2005 5.057 5.149 5.017 5.128 25,792,816 +0.08(+1.65%)
Feb 15, 2005 5.118 5.136 5.031 5.044 21,510,288 -0.08(-1.53%)
Feb 14, 2005 5.198 5.203 5.095 5.123 15,274,815 -0.09(-1.68%)
Feb 11, 2005 5.136 5.235 5.063 5.210 12,563,942 +0.08(+1.61%)
Feb 10, 2005 5.138 5.184 5.041 5.128 23,426,032 -0.01(-0.13%)
Feb 09, 2005 5.241 5.264 5.084 5.135 26,848,334 -0.12(-2.26%)
Feb 08, 2005 5.214 5.260 5.161 5.253 15,846,748 +0.02(+0.44%)
Feb 07, 2005 5.293 5.293 5.174 5.230 17,302,156 -0.06(-1.04%)
Feb 04, 2005 5.256 5.292 5.207 5.285 15,567,756 +0.00(+0.00%)
Feb 03, 2005 5.269 5.313 5.220 5.285 25,216,232 +0.04(+0.82%)
Feb 02, 2005 5.266 5.266 5.188 5.242 20,403,618 -0.01(-0.13%)
Feb 01, 2005 5.153 5.269 5.099 5.249 19,752,638 +0.08(+1.48%)
Jan 31, 2005 5.196 5.211 5.126 5.173 13,875,205 +0.01(+0.20%)
Jan 28, 2005 5.204 5.234 5.096 5.162 16,669,775 -0.05(-1.02%)
Jan 27, 2005 5.143 5.235 5.116 5.216 19,817,736 +0.05(+1.00%)
Jan 26, 2005 5.170 5.170 5.097 5.164 14,428,539 +0.01(+0.28%)
Jan 25, 2005 5.168 5.177 5.098 5.149 17,599,748 -0.01(-0.22%)
Jan 24, 2005 5.138 5.268 5.130 5.161 37,115,244 +0.02(+0.33%)
Jan 21, 2005 5.111 5.171 5.088 5.143 35,878,376 +0.03(+0.66%)
Jan 20, 2005 5.130 5.200 5.050 5.110 28,419,990 +0.02(+0.42%)
Jan 19, 2005 5.439 5.483 5.034 5.088 77,099,456 -0.28(-5.19%)
Jan 18, 2005 5.212 5.370 5.179 5.367 33,176,804 +0.16(+3.09%)
Jan 14, 2005 5.124 5.218 5.118 5.206 17,320,756 +0.08(+1.48%)
Jan 13, 2005 5.101 5.182 5.078 5.130 29,768,452 +0.01(+0.22%)
Jan 12, 2005 5.157 5.167 5.086 5.119 21,561,436 -0.06(-1.21%)
Jan 11, 2005 5.146 5.192 5.101 5.182 20,566,364 +0.01(+0.23%)
Jan 10, 2005 5.237 5.256 5.150 5.170 20,371,070 -0.09(-1.78%)
Jan 07, 2005 5.237 5.284 5.190 5.264 24,551,300 +0.08(+1.63%)
Jan 06, 2005 5.114 5.235 5.097 5.179 33,418,598 +0.09(+1.77%)
Jan 05, 2005 5.115 5.128 5.042 5.089 33,334,900 +0.01(+0.10%)
Jan 04, 2005 5.254 5.318 5.075 5.084 28,429,290 -0.15(-2.80%)
Jan 03, 2005 5.330 5.344 5.167 5.230 30,131,142 -0.07(-1.23%)
Dec 31, 2004 5.282 5.343 5.261 5.296 8,974,244 -0.01(-0.19%)
Dec 30, 2004 5.315 5.349 5.275 5.306 7,444,438 +0.01(+0.16%)
Dec 29, 2004 5.353 5.372 5.256 5.297 19,766,586 -0.09(-1.63%)
Dec 28, 2004 5.285 5.385 5.252 5.385 17,516,050 +0.13(+2.42%)
Dec 27, 2004 5.245 5.306 5.190 5.258 13,261,422 -0.01(-0.28%)
Dec 23, 2004 5.316 5.316 5.254 5.272 9,253,236 -0.05(-0.99%)
Dec 22, 2004 5.342 5.367 5.306 5.325 17,427,704 +0.02(+0.44%)
Dec 21, 2004 5.271 5.314 5.241 5.302 15,600,305 +0.05(+0.90%)
Dec 20, 2004 5.333 5.358 5.223 5.254 20,612,862 -0.06(-1.18%)
Dec 17, 2004 5.398 5.407 5.312 5.317 22,965,696 -0.04(-0.71%)
Dec 16, 2004 5.385 5.424 5.315 5.355 17,497,452 -0.02(-0.29%)
Dec 15, 2004 5.398 5.443 5.326 5.370 13,326,520 -0.04(-0.70%)
Dec 14, 2004 5.288 5.430 5.279 5.408 16,153,640 +0.09(+1.76%)
Dec 13, 2004 5.323 5.331 5.240 5.315 13,949,603 +0.03(+0.55%)
Dec 10, 2004 5.290 5.411 5.248 5.285 16,972,016 -0.08(-1.46%)
Dec 09, 2004 5.282 5.410 5.226 5.364 27,936,404 +0.06(+1.04%)
Dec 08, 2004 5.317 5.351 5.277 5.309 14,981,873 +0.03(+0.64%)
Dec 07, 2004 5.317 5.359 5.219 5.275 19,961,882 -0.04(-0.70%)
Dec 06, 2004 5.292 5.395 5.200 5.312 36,250,368 -0.12(-2.28%)
Dec 03, 2004 5.429 5.518 5.384 5.436 25,588,220 -0.01(-0.19%)
Dec 02, 2004 5.377 5.501 5.333 5.446 34,060,280 +0.04(+0.65%)
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.