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

Fastenal Co (NQ: FAST )

68.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2003 1.255 1.255 1.203 1.213 6,477,474 -0.05(-3.92%)
Mar 28, 2003 1.270 1.272 1.257 1.262 6,723,545 -0.01(-0.84%)
Mar 27, 2003 1.262 1.290 1.258 1.273 5,666,107 +0.00(+0.31%)
Mar 26, 2003 1.276 1.290 1.258 1.269 6,849,766 -0.01(-0.84%)
Mar 25, 2003 1.237 1.290 1.219 1.280 11,330,297 +0.05(+3.66%)
Mar 24, 2003 1.303 1.310 1.230 1.234 7,639,662 -0.09(-6.52%)
Mar 21, 2003 1.295 1.330 1.265 1.320 10,251,249 +0.04(+2.74%)
Mar 20, 2003 1.299 1.320 1.262 1.285 17,064,048 -0.03(-2.07%)
Mar 19, 2003 1.364 1.376 1.298 1.312 12,959,739 -0.05(-3.66%)
Mar 18, 2003 1.319 1.363 1.318 1.362 14,030,382 +0.05(+3.43%)
Mar 17, 2003 1.266 1.318 1.216 1.317 13,663,089 +0.05(+4.22%)
Mar 14, 2003 1.280 1.292 1.256 1.264 10,416,970 -0.00(-0.20%)
Mar 13, 2003 1.238 1.271 1.226 1.266 11,522,372 +0.05(+4.18%)
Mar 12, 2003 1.196 1.218 1.193 1.216 8,402,369 +0.02(+1.25%)
Mar 11, 2003 1.198 1.224 1.198 1.200 8,804,524 -0.01(-0.46%)
Mar 10, 2003 1.236 1.236 1.183 1.206 8,876,597 -0.03(-2.43%)
Mar 07, 2003 1.250 1.250 1.210 1.236 9,672,887 -0.00(-0.17%)
Mar 06, 2003 1.288 1.288 1.234 1.238 11,840,888 -0.05(-3.81%)
Mar 05, 2003 1.310 1.311 1.246 1.287 17,374,230 -0.03(-2.32%)
Mar 04, 2003 1.378 1.382 1.309 1.318 7,134,059 -0.06(-4.70%)
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.