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

Fastenal Co (NQ: FAST )

67.90 -0.04 (-0.06%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 1, 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 (%)
May 31, 2005 4.949 5.000 4.841 5.000 76,634,464 +0.07(+1.48%)
May 27, 2005 4.879 4.951 4.870 4.927 17,288,208 +0.04(+0.79%)
May 26, 2005 4.890 4.903 4.821 4.888 33,520,894 +0.03(+0.58%)
May 25, 2005 4.910 4.918 4.773 4.859 17,650,898 -0.00(-0.02%)
May 24, 2005 4.952 4.952 4.818 4.860 17,492,802 -0.06(-1.24%)
May 23, 2005 4.912 4.944 4.878 4.921 29,801,000 +0.07(+1.51%)
May 20, 2005 4.846 4.871 4.782 4.848 19,162,104 -0.01(-0.30%)
May 19, 2005 4.786 4.883 4.786 4.863 21,854,378 +0.08(+1.67%)
May 18, 2005 4.706 4.787 4.654 4.783 30,219,488 +0.09(+1.81%)
May 17, 2005 4.657 4.706 4.612 4.698 15,781,650 +0.05(+1.04%)
May 16, 2005 4.576 4.662 4.564 4.650 13,884,504 +0.09(+2.06%)
May 13, 2005 4.592 4.627 4.515 4.556 28,499,038 -0.04(-0.79%)
May 12, 2005 4.783 4.788 4.535 4.592 43,071,724 -0.18(-3.75%)
May 11, 2005 4.724 4.775 4.645 4.771 20,440,818 +0.06(+1.33%)
May 10, 2005 4.677 4.723 4.630 4.708 26,987,830 +0.00(+0.05%)
May 09, 2005 4.655 4.706 4.603 4.706 19,831,684 +0.04(+0.76%)
May 06, 2005 4.706 4.725 4.615 4.670 22,403,062 +0.00(+0.07%)
May 05, 2005 4.697 4.731 4.618 4.667 23,240,038 -0.05(-1.13%)
May 04, 2005 4.686 4.726 4.642 4.720 30,345,036 +0.05(+1.03%)
May 03, 2005 4.684 4.684 4.610 4.672 21,617,234 +0.01(+0.22%)
May 02, 2005 4.637 4.689 4.612 4.662 17,888,040 +0.06(+1.25%)
Apr 29, 2005 4.565 4.612 4.472 4.604 32,144,534 +0.06(+1.21%)
Apr 28, 2005 4.605 4.635 4.514 4.549 29,796,350 -0.08(-1.71%)
Apr 27, 2005 4.620 4.678 4.483 4.628 34,116,076 +0.02(+0.39%)
Apr 26, 2005 4.650 4.694 4.608 4.610 37,622,076 -0.05(-1.00%)
Apr 25, 2005 4.576 4.668 4.576 4.656 30,707,724 +0.08(+1.82%)
Apr 22, 2005 4.588 4.602 4.485 4.573 74,723,368 -0.01(-0.24%)
Apr 21, 2005 4.560 4.633 4.547 4.584 49,465,292 +0.08(+1.70%)
Apr 20, 2005 4.533 4.537 4.472 4.508 30,349,686 -0.01(-0.21%)
Apr 19, 2005 4.582 4.582 4.487 4.517 58,579,032 -0.02(-0.55%)
Apr 18, 2005 4.410 4.586 4.401 4.542 38,882,192 +0.14(+3.27%)
Apr 15, 2005 4.469 4.506 4.393 4.398 32,711,818 -0.11(-2.37%)
Apr 14, 2005 4.545 4.582 4.488 4.505 46,656,772 -0.07(-1.47%)
Apr 13, 2005 4.621 4.645 4.480 4.572 114,437,888 -0.15(-3.28%)
Apr 12, 2005 4.727 4.749 4.662 4.727 28,629,234 -0.01(-0.27%)
Apr 11, 2005 4.755 4.775 4.684 4.740 31,028,566 -0.03(-0.60%)
Apr 08, 2005 4.859 4.947 4.756 4.768 22,593,706 -0.10(-2.07%)
Apr 07, 2005 4.863 4.872 4.776 4.869 29,294,166 +0.03(+0.57%)
Apr 06, 2005 4.860 4.891 4.794 4.841 28,415,340 -0.02(-0.46%)
Apr 05, 2005 4.718 4.929 4.718 4.864 37,087,344 +0.13(+2.74%)
Apr 04, 2005 4.765 4.842 4.698 4.734 41,221,076 -0.03(-0.67%)
Apr 01, 2005 4.761 4.813 4.653 4.766 92,523,064 +0.01(+0.18%)
Mar 31, 2005 4.788 4.822 4.740 4.757 30,484,532 -0.04(-0.86%)
Mar 30, 2005 4.758 4.817 4.753 4.798 31,674,898 +0.02(+0.34%)
Mar 29, 2005 4.799 4.830 4.755 4.782 33,000,110 -0.02(-0.50%)
Mar 28, 2005 4.860 4.881 4.800 4.806 45,573,352 -0.04(-0.89%)
Mar 24, 2005 4.906 4.906 4.820 4.849 16,209,438 -0.03(-0.63%)
Mar 23, 2005 4.937 4.978 4.866 4.880 21,886,926 -0.04(-0.75%)
Mar 22, 2005 4.906 4.997 4.906 4.917 15,511,958 -0.01(-0.24%)
Mar 21, 2005 4.903 4.942 4.846 4.929 30,242,738 +0.06(+1.13%)
Mar 18, 2005 4.857 4.908 4.818 4.874 45,196,712 -0.00(-0.02%)
Mar 17, 2005 4.884 4.922 4.843 4.875 21,566,086 -0.04(-0.74%)
Mar 16, 2005 4.905 4.946 4.830 4.911 17,571,850 -0.02(-0.45%)
Mar 15, 2005 4.954 4.974 4.905 4.933 12,670,889 +0.00(+0.00%)
Mar 14, 2005 4.976 4.989 4.872 4.933 15,037,672 -0.03(-0.64%)
Mar 11, 2005 5.003 5.075 4.920 4.965 12,480,244 -0.06(-1.11%)
Mar 10, 2005 5.038 5.063 4.946 5.021 11,866,462 -0.03(-0.66%)
Mar 09, 2005 5.129 5.134 5.038 5.055 15,967,645 -0.07(-1.41%)
Mar 08, 2005 5.035 5.149 5.026 5.127 24,356,006 +0.08(+1.57%)
Mar 07, 2005 4.985 5.099 4.977 5.048 13,656,661 +0.06(+1.26%)
Mar 04, 2005 4.989 5.092 4.985 4.985 15,126,019 +0.01(+0.26%)
Mar 03, 2005 5.019 5.045 4.925 4.972 30,507,780 -0.04(-0.86%)
Mar 02, 2005 4.928 5.030 4.910 5.015 31,368,006 +0.07(+1.32%)
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.