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

Fastenal Co (NQ: FAST )

67.94 -0.54 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2003 1.406 1.454 1.398 1.438 10,638,897 +0.03(+2.36%)
May 29, 2003 1.419 1.437 1.376 1.405 12,890,595 -0.02(-1.09%)
May 28, 2003 1.396 1.431 1.388 1.420 12,697,626 +0.03(+2.07%)
May 27, 2003 1.398 1.413 1.354 1.391 6,352,881 +0.02(+1.51%)
May 23, 2003 1.359 1.376 1.333 1.371 8,023,346 +0.01(+0.47%)
May 22, 2003 1.359 1.388 1.342 1.364 11,807,176 +0.01(+0.38%)
May 21, 2003 1.394 1.394 1.337 1.359 18,871,488 -0.03(-2.26%)
May 20, 2003 1.428 1.435 1.378 1.391 7,931,511 -0.03(-2.36%)
May 19, 2003 1.473 1.482 1.424 1.424 6,175,024 -0.05(-3.41%)
May 16, 2003 1.506 1.509 1.474 1.474 7,530,460 -0.03(-2.03%)
May 15, 2003 1.487 1.508 1.482 1.505 4,108,158 +0.02(+1.48%)
May 14, 2003 1.500 1.523 1.477 1.483 7,284,017 -0.02(-1.49%)
May 13, 2003 1.541 1.541 1.490 1.505 6,941,089 -0.04(-2.75%)
May 12, 2003 1.506 1.553 1.478 1.548 4,281,365 +0.05(+3.03%)
May 09, 2003 1.455 1.505 1.445 1.502 4,916,177 +0.04(+2.61%)
May 08, 2003 1.476 1.497 1.460 1.464 5,106,717 -0.02(-1.53%)
May 07, 2003 1.516 1.516 1.473 1.487 9,324,147 -0.04(-2.56%)
May 06, 2003 1.505 1.550 1.502 1.526 8,501,120 +0.02(+1.02%)
May 05, 2003 1.470 1.535 1.465 1.511 9,664,750 +0.04(+2.81%)
May 02, 2003 1.452 1.505 1.442 1.469 9,162,564 +0.02(+1.34%)
May 01, 2003 1.473 1.473 1.420 1.450 7,686,231 -0.03(-2.35%)
Apr 30, 2003 1.474 1.498 1.435 1.485 7,046,874 +0.01(+0.38%)
Apr 29, 2003 1.499 1.502 1.455 1.479 6,309,870 -0.01(-0.89%)
Apr 28, 2003 1.441 1.512 1.440 1.493 8,234,915 +0.05(+3.68%)
Apr 25, 2003 1.459 1.460 1.419 1.440 5,171,815 -0.02(-1.42%)
Apr 24, 2003 1.468 1.481 1.446 1.460 6,298,245 -0.02(-1.45%)
Apr 23, 2003 1.512 1.512 1.460 1.482 6,157,587 -0.02(-1.21%)
Apr 22, 2003 1.471 1.512 1.448 1.500 5,672,838 +0.03(+1.87%)
Apr 21, 2003 1.473 1.484 1.449 1.472 7,051,524 -0.00(-0.20%)
Apr 17, 2003 1.432 1.500 1.415 1.475 12,705,763 +0.04(+3.00%)
Apr 16, 2003 1.484 1.484 1.424 1.432 6,720,221 -0.03(-2.35%)
Apr 15, 2003 1.481 1.495 1.458 1.467 8,461,596 -0.01(-0.73%)
Apr 14, 2003 1.430 1.483 1.418 1.477 8,191,904 +0.06(+4.09%)
Apr 11, 2003 1.396 1.436 1.389 1.419 17,449,790 +0.01(+0.76%)
Apr 10, 2003 1.348 1.413 1.336 1.409 9,615,926 +0.05(+3.57%)
Apr 09, 2003 1.370 1.404 1.351 1.360 6,202,923 -0.02(-1.09%)
Apr 08, 2003 1.441 1.441 1.372 1.375 12,161,728 -0.04(-3.06%)
Apr 07, 2003 1.406 1.473 1.400 1.419 12,410,496 +0.02(+1.79%)
Apr 04, 2003 1.383 1.407 1.376 1.394 8,845,210 +0.02(+1.22%)
Apr 03, 2003 1.293 1.404 1.290 1.377 19,415,522 +0.10(+7.45%)
Apr 02, 2003 1.234 1.290 1.234 1.281 5,742,586 +0.06(+5.34%)
Apr 01, 2003 1.214 1.228 1.196 1.216 7,067,798 +0.00(+0.32%)
Mar 31, 2003 1.255 1.255 1.203 1.213 6,477,474 -0.05(-3.92%)
Mar 28, 2003 1.270 1.272 1.257 1.262 6,723,545 -0.01(-0.84%)
Mar 27, 2003 1.262 1.290 1.258 1.273 5,666,107 +0.00(+0.31%)
Mar 26, 2003 1.276 1.290 1.258 1.269 6,849,766 -0.01(-0.84%)
Mar 25, 2003 1.237 1.290 1.219 1.280 11,330,297 +0.05(+3.66%)
Mar 24, 2003 1.303 1.310 1.230 1.234 7,639,662 -0.09(-6.52%)
Mar 21, 2003 1.295 1.330 1.265 1.320 10,251,249 +0.04(+2.74%)
Mar 20, 2003 1.299 1.320 1.262 1.285 17,064,048 -0.03(-2.07%)
Mar 19, 2003 1.364 1.376 1.298 1.312 12,959,739 -0.05(-3.66%)
Mar 18, 2003 1.319 1.363 1.318 1.362 14,030,382 +0.05(+3.43%)
Mar 17, 2003 1.266 1.318 1.216 1.317 13,663,089 +0.05(+4.22%)
Mar 14, 2003 1.280 1.292 1.256 1.264 10,416,970 -0.00(-0.20%)
Mar 13, 2003 1.238 1.271 1.226 1.266 11,522,372 +0.05(+4.18%)
Mar 12, 2003 1.196 1.218 1.193 1.216 8,402,369 +0.02(+1.25%)
Mar 11, 2003 1.198 1.224 1.198 1.200 8,804,524 -0.01(-0.46%)
Mar 10, 2003 1.236 1.236 1.183 1.206 8,876,597 -0.03(-2.43%)
Mar 07, 2003 1.250 1.250 1.210 1.236 9,672,887 -0.00(-0.17%)
Mar 06, 2003 1.288 1.288 1.234 1.238 11,840,888 -0.05(-3.81%)
Mar 05, 2003 1.310 1.311 1.246 1.287 17,374,230 -0.03(-2.32%)
Mar 04, 2003 1.378 1.382 1.309 1.318 7,134,059 -0.06(-4.70%)
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.