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

Fastenal Co (NQ: FAST )

68.14 +0.40 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2005 4.788 4.822 4.740 4.757 30,484,532 -0.04(-0.86%)
Mar 30, 2005 4.758 4.817 4.753 4.798 31,674,898 +0.02(+0.34%)
Mar 29, 2005 4.799 4.830 4.755 4.782 33,000,110 -0.02(-0.50%)
Mar 28, 2005 4.860 4.881 4.800 4.806 45,573,352 -0.04(-0.89%)
Mar 24, 2005 4.906 4.906 4.820 4.849 16,209,438 -0.03(-0.63%)
Mar 23, 2005 4.937 4.978 4.866 4.880 21,886,926 -0.04(-0.75%)
Mar 22, 2005 4.906 4.997 4.906 4.917 15,511,958 -0.01(-0.24%)
Mar 21, 2005 4.903 4.942 4.846 4.929 30,242,738 +0.06(+1.13%)
Mar 18, 2005 4.857 4.908 4.818 4.874 45,196,712 -0.00(-0.02%)
Mar 17, 2005 4.884 4.922 4.843 4.875 21,566,086 -0.04(-0.74%)
Mar 16, 2005 4.905 4.946 4.830 4.911 17,571,850 -0.02(-0.45%)
Mar 15, 2005 4.954 4.974 4.905 4.933 12,670,889 +0.00(+0.00%)
Mar 14, 2005 4.976 4.989 4.872 4.933 15,037,672 -0.03(-0.64%)
Mar 11, 2005 5.003 5.075 4.920 4.965 12,480,244 -0.06(-1.11%)
Mar 10, 2005 5.038 5.063 4.946 5.021 11,866,462 -0.03(-0.66%)
Mar 09, 2005 5.129 5.134 5.038 5.055 15,967,645 -0.07(-1.41%)
Mar 08, 2005 5.035 5.149 5.026 5.127 24,356,006 +0.08(+1.57%)
Mar 07, 2005 4.985 5.099 4.977 5.048 13,656,661 +0.06(+1.26%)
Mar 04, 2005 4.989 5.092 4.985 4.985 15,126,019 +0.01(+0.26%)
Mar 03, 2005 5.019 5.045 4.925 4.972 30,507,780 -0.04(-0.86%)
Mar 02, 2005 4.928 5.030 4.910 5.015 31,368,006 +0.07(+1.32%)
Mar 01, 2005 5.041 5.059 4.946 4.950 30,968,118 -0.08(-1.57%)
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%)
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.