Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	1.899	1.930	1.873	1.913	6,419,212	+0.00(+0.11%)
Oct 30, 2003	1.939	1.940	1.899	1.911	4,740,551	-0.03(-1.44%)
Oct 29, 2003	1.944	1.945	1.915	1.939	4,402,634	-0.00(-0.02%)
Oct 28, 2003	1.937	1.944	1.910	1.939	4,757,721	+0.01(+0.62%)
Oct 27, 2003	1.927	1.937	1.912	1.927	5,082,305	-0.00(-0.02%)
Oct 24, 2003	1.920	1.936	1.895	1.927	4,399,937	+0.01(+0.29%)
Oct 23, 2003	1.912	1.937	1.893	1.922	5,120,666	+0.01(+0.43%)
Oct 22, 2003	1.892	1.923	1.847	1.914	7,436,300	+0.00(+0.20%)
Oct 21, 2003	1.891	1.911	1.887	1.910	6,819,321	+0.01(+0.57%)
Oct 20, 2003	1.871	1.901	1.867	1.899	11,336,458	+0.03(+1.87%)
Oct 17, 2003	1.954	1.955	1.849	1.864	11,638,130	-0.08(-4.07%)
Oct 16, 2003	1.951	1.977	1.933	1.943	8,324,309	-0.01(-0.42%)
Oct 15, 2003	1.980	1.980	1.918	1.951	11,006,794	-0.01(-0.29%)
Oct 14, 2003	1.921	1.959	1.917	1.957	10,020,871	+0.03(+1.72%)
Oct 13, 2003	1.843	1.930	1.830	1.924	14,049,947	+0.08(+4.51%)
Oct 10, 2003	1.862	1.877	1.807	1.841	11,707,890	+0.00(+0.00%)
Oct 09, 2003	1.849	1.873	1.797	1.841	10,144,139	+0.01(+0.42%)
Oct 08, 2003	1.850	1.852	1.806	1.833	10,299,305	-0.02(-0.88%)
Oct 07, 2003	1.817	1.857	1.788	1.850	11,779,416	+0.02(+0.94%)
Oct 06, 2003	1.768	1.832	1.767	1.832	8,177,013	+0.06(+3.32%)
Oct 03, 2003	1.679	1.776	1.674	1.773	13,237,231	+0.12(+6.98%)
Oct 02, 2003	1.642	1.691	1.634	1.658	8,125,759	+0.01(+0.78%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Contact Information