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

Fastenal Co (NQ: FAST )

71.51 -0.14 (-0.20%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 27, 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 (%)
Apr 29, 2005 5.122 5.175 5.018 5.166 28,647,970 +0.06(+1.21%)
Apr 28, 2005 5.167 5.201 5.065 5.104 26,555,214 -0.09(-1.71%)
Apr 27, 2005 5.184 5.249 5.030 5.193 30,405,056 +0.02(+0.39%)
Apr 26, 2005 5.217 5.267 5.171 5.173 33,529,686 -0.05(-1.00%)
Apr 25, 2005 5.135 5.237 5.135 5.225 27,367,452 +0.09(+1.82%)
Apr 22, 2005 5.148 5.164 5.033 5.131 66,595,236 -0.01(-0.24%)
Apr 21, 2005 5.117 5.199 5.102 5.144 44,084,640 +0.09(+1.70%)
Apr 20, 2005 5.087 5.091 5.017 5.058 27,048,358 -0.01(-0.21%)
Apr 19, 2005 5.141 5.141 5.035 5.068 52,207,020 -0.03(-0.55%)
Apr 18, 2005 4.948 5.146 4.938 5.096 34,652,732 +0.16(+3.27%)
Apr 15, 2005 5.014 5.056 4.929 4.935 29,153,546 -0.12(-2.37%)
Apr 14, 2005 5.099 5.141 5.036 5.055 41,581,620 -0.08(-1.47%)
Apr 13, 2005 5.185 5.212 5.027 5.130 101,989,760 -0.17(-3.28%)
Apr 12, 2005 5.304 5.329 5.232 5.304 25,515,052 -0.01(-0.27%)
Apr 11, 2005 5.336 5.358 5.256 5.318 27,653,392 -0.03(-0.60%)
Apr 08, 2005 5.452 5.551 5.337 5.350 20,136,046 -0.11(-2.07%)
Apr 07, 2005 5.456 5.466 5.359 5.463 26,107,654 +0.03(+0.57%)
Apr 06, 2005 5.454 5.488 5.379 5.432 25,324,424 -0.03(-0.46%)
Apr 05, 2005 5.294 5.531 5.294 5.457 33,053,118 +0.15(+2.74%)
Apr 04, 2005 5.346 5.433 5.271 5.312 36,737,200 -0.04(-0.67%)
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.