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

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Dec 01, 2004 5.267 5.426 5.267 5.411 27,782,958 +0.15(+2.84%)
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%)
Nov 01, 2004 4.773 4.826 4.698 4.818 26,090,406 +0.07(+1.41%)
Oct 29, 2004 4.745 4.793 4.681 4.751 21,249,894 -0.01(-0.16%)
Oct 28, 2004 4.669 4.759 4.639 4.759 25,625,420 +0.08(+1.62%)
Oct 27, 2004 4.742 4.783 4.602 4.683 53,194,484 -0.06(-1.22%)
Oct 26, 2004 4.740 4.774 4.684 4.741 18,074,034 +0.01(+0.16%)
Oct 25, 2004 4.683 4.743 4.625 4.733 22,988,944 +0.05(+1.05%)
Oct 22, 2004 4.688 4.755 4.659 4.684 26,657,690 -0.02(-0.48%)
Oct 21, 2004 4.760 4.773 4.611 4.706 115,391,112 -0.09(-1.90%)
Oct 20, 2004 4.772 4.813 4.759 4.798 38,900,792 +0.01(+0.13%)
Oct 19, 2004 4.772 4.803 4.723 4.792 42,174,300 +0.03(+0.58%)
Oct 18, 2004 4.692 4.765 4.461 4.764 52,775,996 +0.24(+5.27%)
Oct 15, 2004 4.558 4.627 4.508 4.526 42,899,676 -0.01(-0.17%)
Oct 14, 2004 4.605 4.605 4.398 4.533 68,911,040 -0.06(-1.24%)
Oct 13, 2004 4.592 4.629 4.498 4.590 107,365,440 +0.15(+3.41%)
Oct 12, 2004 4.628 4.749 4.421 4.439 203,236,416 -0.54(-10.87%)
Oct 11, 2004 4.946 5.009 4.925 4.980 16,916,218 +0.00(+0.09%)
Oct 08, 2004 5.075 5.097 4.955 4.976 27,959,654 -0.09(-1.82%)
Oct 07, 2004 5.112 5.161 5.060 5.068 25,318,528 -0.03(-0.52%)
Oct 06, 2004 5.050 5.096 5.000 5.094 30,433,382 +0.05(+1.04%)
Oct 05, 2004 5.011 5.177 4.984 5.042 55,872,808 +0.08(+1.67%)
Oct 04, 2004 4.881 5.080 4.880 4.959 23,054,044 +0.06(+1.14%)
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.