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 31, 2007	6.256	6.448	6.194	6.414	8,919,684	+0.17(+2.67%)
Jan 30, 2007	6.159	6.252	6.128	6.247	7,217,972	+0.13(+2.08%)
Jan 29, 2007	6.115	6.180	6.082	6.120	5,532,552	+0.01(+0.23%)
Jan 26, 2007	6.113	6.146	6.082	6.106	5,447,197	+0.00(+0.00%)
Jan 25, 2007	6.202	6.216	6.090	6.106	8,335,591	-0.11(-1.80%)
Jan 24, 2007	6.194	6.230	6.177	6.218	6,525,246	+0.07(+1.06%)
Jan 23, 2007	6.168	6.223	6.152	6.152	5,983,781	-0.00(-0.06%)
Jan 22, 2007	6.349	6.349	6.151	6.156	7,176,280	-0.17(-2.61%)
Jan 19, 2007	6.214	6.447	6.144	6.321	13,295,727	-0.03(-0.46%)
Jan 18, 2007	6.555	6.558	6.314	6.350	9,139,576	-0.17(-2.64%)
Jan 17, 2007	6.512	6.552	6.464	6.522	6,060,852	+0.01(+0.19%)
Jan 16, 2007	6.543	6.543	6.464	6.510	6,068,152	+0.01(+0.08%)
Jan 12, 2007	6.495	6.555	6.441	6.505	5,452,208	+0.01(+0.16%)
Jan 11, 2007	6.426	6.588	6.405	6.495	9,744,582	+0.11(+1.70%)
Jan 10, 2007	6.259	6.393	6.207	6.386	7,373,556	+0.10(+1.62%)
Jan 09, 2007	6.154	6.314	6.151	6.285	12,674,173	+0.17(+2.73%)
Jan 08, 2007	6.209	6.218	6.039	6.118	11,064,517	-0.15(-2.39%)
Jan 05, 2007	6.450	6.466	6.240	6.268	9,373,319	-0.18(-2.83%)
Jan 04, 2007	6.202	6.490	6.202	6.450	13,889,631	+0.25(+4.05%)

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.