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

Fastenal Co (NQ: FAST )

66.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 31, 2005 4.949 5.000 4.841 5.000 76,634,464 +0.07(+1.48%)
May 27, 2005 4.879 4.951 4.870 4.927 17,288,208 +0.04(+0.79%)
May 26, 2005 4.890 4.903 4.821 4.888 33,520,894 +0.03(+0.58%)
May 25, 2005 4.910 4.918 4.773 4.859 17,650,898 -0.00(-0.02%)
May 24, 2005 4.952 4.952 4.818 4.860 17,492,802 -0.06(-1.24%)
May 23, 2005 4.912 4.944 4.878 4.921 29,801,000 +0.07(+1.51%)
May 20, 2005 4.846 4.871 4.782 4.848 19,162,104 -0.01(-0.30%)
May 19, 2005 4.786 4.883 4.786 4.863 21,854,378 +0.08(+1.67%)
May 18, 2005 4.706 4.787 4.654 4.783 30,219,488 +0.09(+1.81%)
May 17, 2005 4.657 4.706 4.612 4.698 15,781,650 +0.05(+1.04%)
May 16, 2005 4.576 4.662 4.564 4.650 13,884,504 +0.09(+2.06%)
May 13, 2005 4.592 4.627 4.515 4.556 28,499,038 -0.04(-0.79%)
May 12, 2005 4.783 4.788 4.535 4.592 43,071,724 -0.18(-3.75%)
May 11, 2005 4.724 4.775 4.645 4.771 20,440,818 +0.06(+1.33%)
May 10, 2005 4.677 4.723 4.630 4.708 26,987,830 +0.00(+0.05%)
May 09, 2005 4.655 4.706 4.603 4.706 19,831,684 +0.04(+0.76%)
May 06, 2005 4.706 4.725 4.615 4.670 22,403,062 +0.00(+0.07%)
May 05, 2005 4.697 4.731 4.618 4.667 23,240,038 -0.05(-1.13%)
May 04, 2005 4.686 4.726 4.642 4.720 30,345,036 +0.05(+1.03%)
May 03, 2005 4.684 4.684 4.610 4.672 21,617,234 +0.01(+0.22%)
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.