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

Fastenal Co (NQ: FAST )

68.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2003 1.262 1.262 1.210 1.220 6,440,054 -0.05(-3.92%)
Mar 28, 2003 1.277 1.279 1.264 1.269 6,684,704 -0.01(-0.85%)
Mar 27, 2003 1.270 1.298 1.265 1.280 5,633,375 +0.00(+0.30%)
Mar 26, 2003 1.284 1.297 1.265 1.276 6,810,195 -0.01(-0.84%)
Mar 25, 2003 1.244 1.297 1.226 1.287 11,264,843 +0.05(+3.66%)
Mar 24, 2003 1.310 1.318 1.237 1.242 7,595,528 -0.09(-6.51%)
Mar 21, 2003 1.302 1.338 1.272 1.328 10,192,028 +0.04(+2.74%)
Mar 20, 2003 1.307 1.328 1.269 1.293 16,965,470 -0.03(-2.06%)
Mar 19, 2003 1.372 1.384 1.306 1.320 12,884,871 -0.05(-3.66%)
Mar 18, 2003 1.327 1.371 1.326 1.370 13,949,329 +0.05(+3.43%)
Mar 17, 2003 1.274 1.326 1.223 1.325 13,584,158 +0.05(+4.22%)
Mar 14, 2003 1.287 1.300 1.263 1.271 10,356,792 -0.00(-0.20%)
Mar 13, 2003 1.245 1.278 1.233 1.274 11,455,807 +0.05(+4.18%)
Mar 12, 2003 1.203 1.225 1.200 1.223 8,353,828 +0.02(+1.25%)
Mar 11, 2003 1.205 1.231 1.205 1.207 8,753,661 -0.01(-0.46%)
Mar 10, 2003 1.243 1.243 1.190 1.213 8,825,317 -0.03(-2.44%)
Mar 07, 2003 1.257 1.257 1.217 1.243 9,617,007 -0.00(-0.17%)
Mar 06, 2003 1.295 1.295 1.242 1.246 11,772,483 -0.05(-3.81%)
Mar 05, 2003 1.317 1.319 1.253 1.295 17,273,860 -0.03(-2.32%)
Mar 04, 2003 1.386 1.390 1.316 1.326 7,092,846 -0.07(-4.70%)
Mar 03, 2003 1.443 1.449 1.384 1.391 5,648,157 -0.05(-3.34%)
Feb 28, 2003 1.423 1.475 1.415 1.439 8,107,595 +0.03(+1.81%)
Feb 27, 2003 1.370 1.435 1.354 1.413 6,499,945 +0.03(+2.13%)
Feb 26, 2003 1.390 1.419 1.380 1.384 4,594,111 -0.02(-1.27%)
Feb 25, 2003 1.391 1.406 1.347 1.402 6,637,480 +0.00(+0.31%)
Feb 24, 2003 1.410 1.415 1.393 1.397 8,937,425 -0.02(-1.28%)
Feb 21, 2003 1.395 1.418 1.367 1.416 4,828,729 +0.02(+1.65%)
Feb 20, 2003 1.402 1.410 1.380 1.393 3,489,213 -0.01(-0.40%)
Feb 19, 2003 1.384 1.410 1.379 1.398 5,052,945 -0.01(-0.95%)
Feb 18, 2003 1.384 1.415 1.384 1.412 8,707,431 +0.04(+2.77%)
Feb 14, 2003 1.362 1.383 1.345 1.374 5,837,700 +0.01(+0.99%)
Feb 13, 2003 1.355 1.363 1.326 1.360 5,831,921 +0.01(+0.45%)
Feb 12, 2003 1.362 1.374 1.345 1.354 3,788,553 -0.01(-0.76%)
Feb 11, 2003 1.384 1.410 1.354 1.364 4,905,008 -0.02(-1.22%)
Feb 10, 2003 1.387 1.400 1.358 1.381 4,009,301 +0.00(+0.22%)
Feb 07, 2003 1.385 1.406 1.376 1.378 4,119,097 -0.01(-0.66%)
Feb 06, 2003 1.429 1.437 1.384 1.387 4,512,053 -0.04(-2.94%)
Feb 05, 2003 1.434 1.471 1.406 1.429 7,273,143 +0.02(+1.32%)
Feb 04, 2003 1.422 1.425 1.390 1.411 4,100,605 -0.02(-1.24%)
Feb 03, 2003 1.433 1.440 1.398 1.429 5,599,615 -0.00(-0.30%)
Jan 31, 2003 1.406 1.459 1.395 1.433 4,271,657 +0.02(+1.34%)
Jan 30, 2003 1.468 1.475 1.412 1.414 5,811,603 -0.05(-3.17%)
Jan 29, 2003 1.433 1.479 1.396 1.460 6,731,096 +0.02(+1.72%)
Jan 28, 2003 1.428 1.454 1.425 1.435 4,413,814 +0.01(+0.67%)
Jan 27, 2003 1.447 1.472 1.418 1.426 7,499,670 -0.04(-2.40%)
Jan 24, 2003 1.482 1.482 1.438 1.461 7,567,860 -0.03(-1.95%)
Jan 23, 2003 1.492 1.501 1.456 1.490 4,853,000 +0.01(+0.73%)
Jan 22, 2003 1.482 1.521 1.451 1.479 10,257,293 +0.01(+0.62%)
Jan 21, 2003 1.496 1.501 1.438 1.470 13,189,434 -0.02(-1.16%)
Jan 17, 2003 1.513 1.539 1.480 1.487 4,632,251 -0.02(-1.60%)
Jan 16, 2003 1.510 1.544 1.486 1.512 3,610,567 +0.00(+0.20%)
Jan 15, 2003 1.563 1.566 1.506 1.509 5,113,044 -0.05(-3.30%)
Jan 14, 2003 1.534 1.561 1.522 1.560 6,037,645 +0.03(+2.01%)
Jan 13, 2003 1.570 1.570 1.514 1.529 12,575,730 -0.02(-1.15%)
Jan 10, 2003 1.544 1.561 1.521 1.547 8,283,270 -0.01(-0.61%)
Jan 09, 2003 1.553 1.580 1.537 1.557 15,608,422 +0.00(+0.22%)
Jan 08, 2003 1.589 1.596 1.549 1.553 10,939,187 -0.05(-2.97%)
Jan 07, 2003 1.624 1.624 1.588 1.601 13,597,415 -0.03(-1.78%)
Jan 06, 2003 1.657 1.676 1.625 1.630 18,271,274 -0.02(-1.49%)
Jan 03, 2003 1.674 1.681 1.645 1.654 14,920,750 -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.