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

Fastenal Co (NQ: FAST )

66.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 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.