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

Fastenal Co (NQ: FAST )

67.36 -0.52 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2004 5.282 5.343 5.261 5.296 8,974,244 -0.01(-0.19%)
Dec 30, 2004 5.315 5.349 5.275 5.306 7,444,438 +0.01(+0.16%)
Dec 29, 2004 5.353 5.372 5.256 5.297 19,766,586 -0.09(-1.63%)
Dec 28, 2004 5.285 5.385 5.252 5.385 17,516,050 +0.13(+2.42%)
Dec 27, 2004 5.245 5.306 5.190 5.258 13,261,422 -0.01(-0.28%)
Dec 23, 2004 5.316 5.316 5.254 5.272 9,253,236 -0.05(-0.99%)
Dec 22, 2004 5.342 5.367 5.306 5.325 17,427,704 +0.02(+0.44%)
Dec 21, 2004 5.271 5.314 5.241 5.302 15,600,305 +0.05(+0.90%)
Dec 20, 2004 5.333 5.358 5.223 5.254 20,612,862 -0.06(-1.18%)
Dec 17, 2004 5.398 5.407 5.312 5.317 22,965,696 -0.04(-0.71%)
Dec 16, 2004 5.385 5.424 5.315 5.355 17,497,452 -0.02(-0.29%)
Dec 15, 2004 5.398 5.443 5.326 5.370 13,326,520 -0.04(-0.70%)
Dec 14, 2004 5.288 5.430 5.279 5.408 16,153,640 +0.09(+1.76%)
Dec 13, 2004 5.323 5.331 5.240 5.315 13,949,603 +0.03(+0.55%)
Dec 10, 2004 5.290 5.411 5.248 5.285 16,972,016 -0.08(-1.46%)
Dec 09, 2004 5.282 5.410 5.226 5.364 27,936,404 +0.06(+1.04%)
Dec 08, 2004 5.317 5.351 5.277 5.309 14,981,873 +0.03(+0.64%)
Dec 07, 2004 5.317 5.359 5.219 5.275 19,961,882 -0.04(-0.70%)
Dec 06, 2004 5.292 5.395 5.200 5.312 36,250,368 -0.12(-2.28%)
Dec 03, 2004 5.429 5.518 5.384 5.436 25,588,220 -0.01(-0.19%)
Dec 02, 2004 5.377 5.501 5.333 5.446 34,060,280 +0.04(+0.65%)
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.