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

Fastenal Co (NQ: FAST )

67.46 -0.04 (-0.06%)
Streaming Delayed Price Updated: 12:17 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 (%)
Mar 31, 2005 4.816 4.851 4.767 4.785 30,308,424 -0.04(-0.86%)
Mar 30, 2005 4.786 4.845 4.780 4.826 31,491,912 +0.02(+0.34%)
Mar 29, 2005 4.827 4.858 4.783 4.810 32,809,470 -0.02(-0.50%)
Mar 28, 2005 4.889 4.909 4.828 4.834 45,310,076 -0.04(-0.89%)
Mar 24, 2005 4.934 4.934 4.848 4.877 16,115,797 -0.03(-0.63%)
Mar 23, 2005 4.966 5.007 4.894 4.909 21,760,486 -0.04(-0.75%)
Mar 22, 2005 4.934 5.026 4.934 4.946 15,422,346 -0.01(-0.24%)
Mar 21, 2005 4.931 4.971 4.874 4.958 30,068,028 +0.06(+1.13%)
Mar 18, 2005 4.885 4.936 4.846 4.902 44,935,612 -0.00(-0.02%)
Mar 17, 2005 4.913 4.951 4.871 4.903 21,441,500 -0.04(-0.74%)
Mar 16, 2005 4.934 4.975 4.858 4.940 17,470,338 -0.02(-0.45%)
Mar 15, 2005 4.983 5.003 4.934 4.962 12,597,690 +0.00(+0.00%)
Mar 14, 2005 5.005 5.018 4.901 4.962 14,950,799 -0.03(-0.64%)
Mar 11, 2005 5.032 5.105 4.948 4.994 12,408,147 -0.06(-1.11%)
Mar 10, 2005 5.068 5.092 4.975 5.050 11,797,910 -0.03(-0.66%)
Mar 09, 2005 5.159 5.164 5.067 5.084 15,875,401 -0.07(-1.41%)
Mar 08, 2005 5.064 5.178 5.056 5.157 24,215,302 +0.08(+1.57%)
Mar 07, 2005 5.014 5.129 5.006 5.077 13,577,767 +0.06(+1.26%)
Mar 04, 2005 5.018 5.121 5.014 5.014 15,038,637 +0.01(+0.26%)
Mar 03, 2005 5.049 5.075 4.953 5.001 30,331,538 -0.04(-0.86%)
Mar 02, 2005 4.957 5.059 4.939 5.044 31,186,794 +0.07(+1.32%)
Mar 01, 2005 5.070 5.088 4.975 4.979 30,789,216 -0.08(-1.57%)
Feb 28, 2005 5.110 5.115 4.998 5.058 21,760,486 -0.02(-0.39%)
Feb 25, 2005 4.992 5.102 4.953 5.078 19,287,178 +0.09(+1.89%)
Feb 24, 2005 4.885 5.018 4.816 4.984 25,717,780 +0.11(+2.22%)
Feb 23, 2005 4.896 4.940 4.858 4.876 20,757,294 -0.01(-0.28%)
Feb 22, 2005 4.967 5.003 4.828 4.889 42,434,568 -0.10(-1.99%)
Feb 18, 2005 5.051 5.109 4.973 4.989 20,803,524 -0.07(-1.47%)
Feb 17, 2005 5.136 5.165 5.018 5.063 19,606,166 -0.09(-1.83%)
Feb 16, 2005 5.087 5.178 5.046 5.158 25,643,810 +0.08(+1.65%)
Feb 15, 2005 5.147 5.165 5.060 5.074 21,386,022 -0.08(-1.53%)
Feb 14, 2005 5.228 5.233 5.125 5.152 15,186,573 -0.09(-1.68%)
Feb 11, 2005 5.166 5.265 5.093 5.241 12,491,361 +0.08(+1.61%)
Feb 10, 2005 5.168 5.214 5.070 5.158 23,290,702 -0.01(-0.13%)
Feb 09, 2005 5.272 5.294 5.114 5.165 26,693,234 -0.12(-2.26%)
Feb 08, 2005 5.244 5.290 5.191 5.284 15,755,202 +0.02(+0.44%)
Feb 07, 2005 5.324 5.324 5.204 5.261 17,202,204 -0.06(-1.04%)
Feb 04, 2005 5.287 5.323 5.237 5.316 15,477,822 +0.00(+0.00%)
Feb 03, 2005 5.300 5.344 5.250 5.316 25,070,558 +0.04(+0.82%)
Feb 02, 2005 5.296 5.296 5.218 5.273 20,285,748 -0.01(-0.13%)
Feb 01, 2005 5.183 5.300 5.128 5.280 19,638,526 +0.08(+1.48%)
Jan 31, 2005 5.226 5.242 5.156 5.203 13,795,048 +0.01(+0.20%)
Jan 28, 2005 5.235 5.264 5.126 5.192 16,573,474 -0.05(-1.02%)
Jan 27, 2005 5.172 5.266 5.146 5.246 19,703,250 +0.05(+1.00%)
Jan 26, 2005 5.200 5.200 5.127 5.194 14,345,186 +0.01(+0.28%)
Jan 25, 2005 5.198 5.207 5.127 5.179 17,498,076 -0.01(-0.22%)
Jan 24, 2005 5.168 5.299 5.160 5.191 36,900,828 +0.02(+0.33%)
Jan 21, 2005 5.140 5.201 5.118 5.173 35,671,108 +0.03(+0.66%)
Jan 20, 2005 5.159 5.230 5.079 5.140 28,255,810 +0.02(+0.42%)
Jan 19, 2005 5.471 5.515 5.063 5.118 76,654,056 -0.28(-5.19%)
Jan 18, 2005 5.242 5.401 5.209 5.398 32,985,144 +0.16(+3.09%)
Jan 14, 2005 5.154 5.249 5.148 5.236 17,220,696 +0.08(+1.48%)
Jan 13, 2005 5.131 5.212 5.107 5.160 29,596,480 +0.01(+0.22%)
Jan 12, 2005 5.187 5.197 5.115 5.149 21,436,876 -0.06(-1.21%)
Jan 11, 2005 5.176 5.222 5.131 5.212 20,447,552 +0.01(+0.23%)
Jan 10, 2005 5.268 5.287 5.180 5.200 20,253,386 -0.09(-1.78%)
Jan 07, 2005 5.268 5.315 5.220 5.294 24,409,468 +0.08(+1.63%)
Jan 06, 2005 5.144 5.266 5.127 5.210 33,225,540 +0.09(+1.77%)
Jan 05, 2005 5.145 5.158 5.071 5.119 33,142,326 +0.01(+0.10%)
Jan 04, 2005 5.285 5.349 5.104 5.114 28,265,056 -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.