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

Fastenal Co (NQ: FAST )

67.57 +0.07 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2003 1.423 1.475 1.415 1.439 8,107,595 +0.03(+1.81%)
Feb 27, 2003 1.370 1.435 1.354 1.413 6,499,945 +0.03(+2.13%)
Feb 26, 2003 1.390 1.419 1.380 1.384 4,594,111 -0.02(-1.27%)
Feb 25, 2003 1.391 1.406 1.347 1.402 6,637,480 +0.00(+0.31%)
Feb 24, 2003 1.410 1.415 1.393 1.397 8,937,425 -0.02(-1.28%)
Feb 21, 2003 1.395 1.418 1.367 1.416 4,828,729 +0.02(+1.65%)
Feb 20, 2003 1.402 1.410 1.380 1.393 3,489,213 -0.01(-0.40%)
Feb 19, 2003 1.384 1.410 1.379 1.398 5,052,945 -0.01(-0.95%)
Feb 18, 2003 1.384 1.415 1.384 1.412 8,707,431 +0.04(+2.77%)
Feb 14, 2003 1.362 1.383 1.345 1.374 5,837,700 +0.01(+0.99%)
Feb 13, 2003 1.355 1.363 1.326 1.360 5,831,921 +0.01(+0.45%)
Feb 12, 2003 1.362 1.374 1.345 1.354 3,788,553 -0.01(-0.76%)
Feb 11, 2003 1.384 1.410 1.354 1.364 4,905,008 -0.02(-1.22%)
Feb 10, 2003 1.387 1.400 1.358 1.381 4,009,301 +0.00(+0.22%)
Feb 07, 2003 1.385 1.406 1.376 1.378 4,119,097 -0.01(-0.66%)
Feb 06, 2003 1.429 1.437 1.384 1.387 4,512,053 -0.04(-2.94%)
Feb 05, 2003 1.434 1.471 1.406 1.429 7,273,143 +0.02(+1.32%)
Feb 04, 2003 1.422 1.425 1.390 1.411 4,100,605 -0.02(-1.24%)
Feb 03, 2003 1.433 1.440 1.398 1.429 5,599,615 -0.00(-0.30%)
Jan 31, 2003 1.406 1.459 1.395 1.433 4,271,657 +0.02(+1.34%)
Jan 30, 2003 1.468 1.475 1.412 1.414 5,811,603 -0.05(-3.17%)
Jan 29, 2003 1.433 1.479 1.396 1.460 6,731,096 +0.02(+1.72%)
Jan 28, 2003 1.428 1.454 1.425 1.435 4,413,814 +0.01(+0.67%)
Jan 27, 2003 1.447 1.472 1.418 1.426 7,499,670 -0.04(-2.40%)
Jan 24, 2003 1.482 1.482 1.438 1.461 7,567,860 -0.03(-1.95%)
Jan 23, 2003 1.492 1.501 1.456 1.490 4,853,000 +0.01(+0.73%)
Jan 22, 2003 1.482 1.521 1.451 1.479 10,257,293 +0.01(+0.62%)
Jan 21, 2003 1.496 1.501 1.438 1.470 13,189,434 -0.02(-1.16%)
Jan 17, 2003 1.513 1.539 1.480 1.487 4,632,251 -0.02(-1.60%)
Jan 16, 2003 1.510 1.544 1.486 1.512 3,610,567 +0.00(+0.20%)
Jan 15, 2003 1.563 1.566 1.506 1.509 5,113,044 -0.05(-3.30%)
Jan 14, 2003 1.534 1.561 1.522 1.560 6,037,645 +0.03(+2.01%)
Jan 13, 2003 1.570 1.570 1.514 1.529 12,575,730 -0.02(-1.15%)
Jan 10, 2003 1.544 1.561 1.521 1.547 8,283,270 -0.01(-0.61%)
Jan 09, 2003 1.553 1.580 1.537 1.557 15,608,422 +0.00(+0.22%)
Jan 08, 2003 1.589 1.596 1.549 1.553 10,939,187 -0.05(-2.97%)
Jan 07, 2003 1.624 1.624 1.588 1.601 13,597,415 -0.03(-1.78%)
Jan 06, 2003 1.657 1.676 1.625 1.630 18,271,274 -0.02(-1.49%)
Jan 03, 2003 1.674 1.681 1.645 1.654 14,920,750 -0.02(-1.37%)
Jan 02, 2003 1.617 1.683 1.586 1.677 16,034,894 +0.06(+3.69%)
Dec 31, 2002 1.605 1.639 1.599 1.618 12,783,766 -0.00(-0.16%)
Dec 30, 2002 1.622 1.639 1.585 1.620 5,534,893 -0.01(-0.32%)
Dec 27, 2002 1.639 1.661 1.624 1.625 4,216,181 -0.03(-1.98%)
Dec 26, 2002 1.656 1.687 1.641 1.658 4,173,418 -0.01(-0.44%)
Dec 24, 2002 1.674 1.682 1.661 1.666 2,735,663 -0.03(-1.56%)
Dec 23, 2002 1.687 1.687 1.612 1.692 15,014,366 +0.05(+2.81%)
Dec 20, 2002 1.687 1.687 1.612 1.646 75,979,096 -0.01(-0.70%)
Dec 19, 2002 1.637 1.700 1.622 1.657 18,868,796 +0.02(+1.27%)
Dec 18, 2002 1.655 1.661 1.625 1.637 11,290,535 -0.03(-1.74%)
Dec 17, 2002 1.685 1.685 1.654 1.666 13,372,043 -0.02(-1.08%)
Dec 16, 2002 1.635 1.704 1.615 1.684 18,426,144 +0.05(+2.88%)
Dec 13, 2002 1.618 1.642 1.615 1.637 11,581,784 -0.00(-0.08%)
Dec 12, 2002 1.648 1.651 1.622 1.638 7,682,279 -0.00(-0.26%)
Dec 11, 2002 1.618 1.653 1.615 1.642 10,404,074 +0.02(+0.96%)
Dec 10, 2002 1.620 1.661 1.610 1.627 13,144,360 +0.01(+0.37%)
Dec 09, 2002 1.633 1.646 1.616 1.621 9,656,303 -0.03(-2.07%)
Dec 06, 2002 1.621 1.687 1.601 1.655 10,434,123 +0.02(+1.46%)
Dec 05, 2002 1.628 1.644 1.586 1.631 12,479,803 +0.04(+2.33%)
Dec 04, 2002 1.555 1.621 1.553 1.594 13,179,033 +0.03(+1.71%)
Dec 03, 2002 1.554 1.588 1.536 1.567 7,430,325 +0.01(+0.81%)
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.