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

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 5.278 5.325 5.242 5.261 25,234,830 -0.03(-0.57%)
Nov 29, 2004 5.330 5.368 5.253 5.291 18,952,860 -0.07(-1.30%)
Nov 26, 2004 5.308 5.377 5.297 5.361 4,431,323 -0.00(-0.02%)
Nov 24, 2004 5.349 5.418 5.318 5.362 17,683,446 +0.02(+0.34%)
Nov 23, 2004 5.289 5.344 5.176 5.344 22,937,796 +0.09(+1.64%)
Nov 22, 2004 5.176 5.290 5.158 5.258 21,686,982 +0.07(+1.38%)
Nov 19, 2004 5.321 5.327 5.162 5.186 24,016,566 -0.10(-1.82%)
Nov 18, 2004 5.273 5.308 5.206 5.283 19,947,932 +0.01(+0.11%)
Nov 17, 2004 5.200 5.324 5.200 5.277 29,968,396 +0.07(+1.27%)
Nov 16, 2004 5.252 5.267 5.161 5.210 22,217,066 -0.04(-0.77%)
Nov 15, 2004 5.230 5.283 5.209 5.251 19,831,684 +0.00(+0.07%)
Nov 12, 2004 5.191 5.262 5.157 5.247 35,264,596 +0.05(+1.03%)
Nov 11, 2004 5.086 5.209 5.071 5.194 53,557,172 +0.11(+2.13%)
Nov 10, 2004 4.995 5.102 4.995 5.086 30,526,380 +0.08(+1.63%)
Nov 09, 2004 5.002 5.044 4.947 5.004 17,418,404 +0.02(+0.38%)
Nov 08, 2004 4.936 5.007 4.925 4.985 13,940,303 +0.02(+0.49%)
Nov 05, 2004 5.054 5.073 4.931 4.961 28,257,244 -0.05(-0.91%)
Nov 04, 2004 4.916 5.049 4.877 5.007 35,143,700 +0.10(+2.00%)
Nov 03, 2004 4.881 4.932 4.840 4.909 29,001,224 +0.07(+1.37%)
Nov 02, 2004 4.797 4.903 4.797 4.842 40,277,152 +0.02(+0.50%)
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.