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

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 29, 2004 4.745 4.793 4.681 4.751 21,249,894 -0.01(-0.16%)
Oct 28, 2004 4.669 4.759 4.639 4.759 25,625,420 +0.08(+1.62%)
Oct 27, 2004 4.742 4.783 4.602 4.683 53,194,484 -0.06(-1.22%)
Oct 26, 2004 4.740 4.774 4.684 4.741 18,074,034 +0.01(+0.16%)
Oct 25, 2004 4.683 4.743 4.625 4.733 22,988,944 +0.05(+1.05%)
Oct 22, 2004 4.688 4.755 4.659 4.684 26,657,690 -0.02(-0.48%)
Oct 21, 2004 4.760 4.773 4.611 4.706 115,391,112 -0.09(-1.90%)
Oct 20, 2004 4.772 4.813 4.759 4.798 38,900,792 +0.01(+0.13%)
Oct 19, 2004 4.772 4.803 4.723 4.792 42,174,300 +0.03(+0.58%)
Oct 18, 2004 4.692 4.765 4.461 4.764 52,775,996 +0.24(+5.27%)
Oct 15, 2004 4.558 4.627 4.508 4.526 42,899,676 -0.01(-0.17%)
Oct 14, 2004 4.605 4.605 4.398 4.533 68,911,040 -0.06(-1.24%)
Oct 13, 2004 4.592 4.629 4.498 4.590 107,365,440 +0.15(+3.41%)
Oct 12, 2004 4.628 4.749 4.421 4.439 203,236,416 -0.54(-10.87%)
Oct 11, 2004 4.946 5.009 4.925 4.980 16,916,218 +0.00(+0.09%)
Oct 08, 2004 5.075 5.097 4.955 4.976 27,959,654 -0.09(-1.82%)
Oct 07, 2004 5.112 5.161 5.060 5.068 25,318,528 -0.03(-0.52%)
Oct 06, 2004 5.050 5.096 5.000 5.094 30,433,382 +0.05(+1.04%)
Oct 05, 2004 5.011 5.177 4.984 5.042 55,872,808 +0.08(+1.67%)
Oct 04, 2004 4.881 5.080 4.880 4.959 23,054,044 +0.06(+1.14%)
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.