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

Fastenal Co (NQ: FAST )

71.52 -0.13 (-0.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 1.578 1.632 1.569 1.613 9,481,637 +0.04(+2.36%)
May 29, 2003 1.592 1.612 1.544 1.576 11,488,404 -0.02(-1.09%)
May 28, 2003 1.566 1.606 1.558 1.594 11,316,425 +0.03(+2.07%)
May 27, 2003 1.569 1.585 1.520 1.561 5,661,838 +0.02(+1.51%)
May 23, 2003 1.525 1.544 1.495 1.538 7,150,596 +0.01(+0.47%)
May 22, 2003 1.525 1.558 1.506 1.531 10,522,835 +0.01(+0.38%)
May 21, 2003 1.564 1.564 1.500 1.525 16,818,716 -0.04(-2.26%)
May 20, 2003 1.603 1.610 1.546 1.560 7,068,751 -0.04(-2.36%)
May 19, 2003 1.653 1.663 1.597 1.598 5,503,327 -0.06(-3.41%)
May 16, 2003 1.690 1.694 1.654 1.654 6,711,324 -0.03(-2.03%)
May 15, 2003 1.668 1.692 1.663 1.689 3,661,287 +0.02(+1.48%)
May 14, 2003 1.683 1.709 1.657 1.664 6,491,689 -0.03(-1.49%)
May 13, 2003 1.729 1.729 1.671 1.689 6,186,063 -0.05(-2.75%)
May 12, 2003 1.690 1.742 1.659 1.737 3,815,654 +0.05(+3.03%)
May 09, 2003 1.633 1.689 1.622 1.686 4,381,413 +0.04(+2.61%)
May 08, 2003 1.656 1.680 1.638 1.643 4,551,227 -0.03(-1.53%)
May 07, 2003 1.701 1.701 1.653 1.668 8,309,900 -0.04(-2.56%)
May 06, 2003 1.689 1.739 1.685 1.712 7,576,399 +0.02(+1.03%)
May 05, 2003 1.650 1.722 1.644 1.695 8,613,454 +0.05(+2.81%)
May 02, 2003 1.629 1.689 1.618 1.649 8,165,894 +0.02(+1.34%)
May 01, 2003 1.653 1.653 1.593 1.627 6,850,151 -0.04(-2.35%)
Apr 30, 2003 1.653 1.681 1.610 1.666 6,280,341 +0.01(+0.38%)
Apr 29, 2003 1.682 1.685 1.632 1.660 5,623,505 -0.01(-0.89%)
Apr 28, 2003 1.617 1.696 1.616 1.675 7,339,151 +0.06(+3.67%)
Apr 25, 2003 1.637 1.638 1.593 1.615 4,609,244 -0.02(-1.42%)
Apr 24, 2003 1.647 1.662 1.623 1.639 5,613,145 -0.02(-1.45%)
Apr 23, 2003 1.696 1.696 1.638 1.663 5,487,787 -0.02(-1.21%)
Apr 22, 2003 1.651 1.696 1.624 1.683 5,055,768 +0.03(+1.87%)
Apr 21, 2003 1.653 1.665 1.625 1.652 6,284,485 -0.00(-0.20%)
Apr 17, 2003 1.607 1.683 1.588 1.655 11,323,677 +0.05(+3.00%)
Apr 16, 2003 1.665 1.665 1.597 1.607 5,989,220 -0.04(-2.35%)
Apr 15, 2003 1.662 1.678 1.636 1.646 7,541,175 -0.01(-0.73%)
Apr 14, 2003 1.604 1.664 1.591 1.658 7,300,819 +0.07(+4.09%)
Apr 11, 2003 1.566 1.611 1.559 1.593 15,551,666 +0.01(+0.76%)
Apr 10, 2003 1.513 1.585 1.499 1.581 8,569,941 +0.05(+3.57%)
Apr 09, 2003 1.538 1.576 1.516 1.526 5,528,192 -0.02(-1.09%)
Apr 08, 2003 1.617 1.617 1.539 1.543 10,838,820 -0.05(-3.06%)
Apr 07, 2003 1.578 1.652 1.571 1.592 11,060,528 +0.03(+1.79%)
Apr 04, 2003 1.552 1.579 1.544 1.564 7,883,061 +0.02(+1.22%)
Apr 03, 2003 1.451 1.575 1.448 1.545 17,303,572 +0.11(+7.45%)
Apr 02, 2003 1.385 1.448 1.385 1.438 5,117,929 +0.07(+5.34%)
Apr 01, 2003 1.362 1.378 1.342 1.365 6,298,989 +0.00(+0.32%)
Mar 31, 2003 1.408 1.408 1.350 1.361 5,772,879 -0.06(-3.92%)
Mar 28, 2003 1.425 1.427 1.410 1.416 5,992,183 -0.01(-0.84%)
Mar 27, 2003 1.416 1.448 1.412 1.428 5,049,769 +0.00(+0.30%)
Mar 26, 2003 1.432 1.447 1.411 1.424 6,104,674 -0.01(-0.84%)
Mar 25, 2003 1.388 1.447 1.368 1.436 10,097,829 +0.05(+3.66%)
Mar 24, 2003 1.462 1.470 1.380 1.385 6,808,648 -0.10(-6.51%)
Mar 21, 2003 1.453 1.493 1.419 1.482 9,136,156 +0.04(+2.74%)
Mar 20, 2003 1.458 1.481 1.416 1.442 15,207,884 -0.03(-2.06%)
Mar 19, 2003 1.531 1.544 1.457 1.472 11,550,026 -0.06(-3.66%)
Mar 18, 2003 1.480 1.529 1.479 1.528 12,504,209 +0.05(+3.43%)
Mar 17, 2003 1.421 1.479 1.364 1.478 12,176,869 +0.06(+4.22%)
Mar 14, 2003 1.436 1.450 1.409 1.418 9,283,851 -0.00(-0.20%)
Mar 13, 2003 1.389 1.426 1.376 1.421 10,269,010 +0.06(+4.17%)
Mar 12, 2003 1.342 1.367 1.339 1.364 7,488,390 +0.02(+1.25%)
Mar 11, 2003 1.345 1.374 1.345 1.347 7,846,800 -0.01(-0.46%)
Mar 10, 2003 1.387 1.387 1.328 1.353 7,911,033 -0.03(-2.44%)
Mar 07, 2003 1.402 1.402 1.358 1.387 8,620,706 -0.00(-0.17%)
Mar 06, 2003 1.445 1.445 1.385 1.389 10,552,879 -0.06(-3.81%)
Mar 05, 2003 1.470 1.472 1.398 1.444 15,484,325 -0.03(-2.32%)
Mar 04, 2003 1.546 1.551 1.469 1.479 6,358,042 -0.07(-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.