Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.996	6.073	5.777	5.881	13,438,652	-0.10(-1.67%)
Jan 29, 2009	6.101	6.202	5.930	5.980	11,021,808	-0.17(-2.82%)
Jan 28, 2009	5.917	6.220	5.915	6.154	14,272,292	+0.20(+3.44%)
Jan 27, 2009	5.598	5.980	5.592	5.949	18,212,032	+0.34(+6.07%)
Jan 26, 2009	5.564	5.733	5.533	5.609	11,812,611	+0.02(+0.40%)
Jan 23, 2009	5.461	5.684	5.425	5.586	7,880,874	+0.04(+0.71%)
Jan 22, 2009	5.503	5.651	5.404	5.547	12,648,308	-0.01(-0.15%)
Jan 21, 2009	5.607	5.664	5.337	5.555	20,822,328	-0.10(-1.85%)
Jan 20, 2009	5.808	6.013	5.604	5.660	20,646,382	-0.04(-0.75%)
Jan 16, 2009	5.791	5.803	5.614	5.703	19,035,518	-0.01(-0.15%)
Jan 15, 2009	5.624	5.857	5.461	5.712	15,750,287	+0.26(+4.76%)
Jan 14, 2009	5.549	5.574	5.413	5.452	10,649,179	-0.19(-3.41%)
Jan 13, 2009	5.574	5.707	5.523	5.645	9,534,455	+0.03(+0.58%)
Jan 12, 2009	5.719	5.734	5.557	5.612	9,929,554	-0.07(-1.24%)
Jan 09, 2009	5.514	5.807	5.506	5.683	12,693,412	-0.10(-1.67%)
Jan 08, 2009	5.875	5.903	5.695	5.779	16,034,318	-0.27(-4.47%)
Jan 07, 2009	6.123	6.135	5.939	6.049	9,521,946	-0.15(-2.44%)
Jan 06, 2009	6.225	6.250	6.054	6.201	11,493,682	-0.06(-0.99%)
Jan 05, 2009	6.146	6.331	6.084	6.263	9,826,431	-0.02(-0.30%)

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.