Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.305	2.336	2.253	2.309	10,537,762	+0.09(+4.01%)
Mar 30, 2004	2.188	2.228	2.185	2.220	3,958,199	+0.03(+1.22%)
Mar 29, 2004	2.148	2.211	2.138	2.194	6,071,564	+0.05(+2.41%)
Mar 26, 2004	2.155	2.166	2.120	2.142	7,009,675	-0.01(-0.50%)
Mar 25, 2004	2.078	2.157	2.076	2.153	6,771,369	+0.09(+4.16%)
Mar 24, 2004	2.049	2.093	2.031	2.067	5,770,485	+0.01(+0.63%)
Mar 23, 2004	2.057	2.077	2.030	2.054	5,600,765	+0.00(+0.23%)
Mar 22, 2004	2.050	2.064	2.026	2.049	4,769,601	-0.01(-0.42%)
Mar 19, 2004	2.078	2.084	2.050	2.058	3,275,831	-0.02(-0.79%)
Mar 18, 2004	2.087	2.102	2.050	2.074	4,913,747	-0.02(-1.11%)
Mar 17, 2004	2.063	2.101	2.050	2.097	6,283,133	+0.04(+1.88%)
Mar 16, 2004	2.034	2.078	2.031	2.059	10,268,070	+0.03(+1.55%)
Mar 15, 2004	1.925	2.034	1.914	2.027	15,529,395	+0.10(+5.46%)
Mar 12, 2004	1.929	1.939	1.887	1.922	12,348,886	-0.00(-0.25%)
Mar 11, 2004	1.959	1.966	1.915	1.927	12,118,717	-0.04(-1.95%)
Mar 10, 2004	2.033	2.037	1.965	1.965	7,307,267	-0.08(-3.81%)
Mar 09, 2004	2.058	2.074	2.043	2.043	7,222,406	-0.03(-1.43%)
Mar 08, 2004	2.082	2.101	2.056	2.073	3,981,449	-0.01(-0.50%)
Mar 05, 2004	2.031	2.110	2.028	2.083	5,400,821	+0.04(+1.75%)
Mar 04, 2004	2.058	2.069	2.033	2.047	7,241,006	-0.02(-1.00%)
Mar 03, 2004	2.075	2.107	2.056	2.068	8,022,184	-0.02(-0.95%)
Mar 02, 2004	2.094	2.114	2.073	2.088	3,633,871	-0.01(-0.53%)

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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Newport Daily Express