Indicators

Fastenal Co (NQ: FAST )

67.62 +0.84 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.076	2.120	2.062	2.083	4,491,772	-0.02(-1.00%)
Feb 26, 2004	2.108	2.111	2.075	2.105	3,993,073	+0.03(+1.35%)
Feb 25, 2004	2.072	2.083	2.055	2.077	4,702,178	-0.01(-0.37%)
Feb 24, 2004	2.084	2.112	2.060	2.084	5,279,924	+0.02(+1.02%)
Feb 23, 2004	2.077	2.086	2.040	2.063	6,736,495	-0.02(-1.07%)
Feb 20, 2004	2.097	2.113	2.064	2.086	6,445,879	-0.01(-0.59%)
Feb 19, 2004	2.121	2.160	2.098	2.098	4,468,522	-0.02(-1.12%)
Feb 18, 2004	2.147	2.150	2.102	2.122	3,492,050	-0.03(-1.34%)
Feb 17, 2004	2.111	2.171	2.111	2.151	2,908,492	+0.04(+2.06%)
Feb 13, 2004	2.128	2.151	2.105	2.107	4,751,002	-0.03(-1.41%)
Feb 12, 2004	2.130	2.152	2.116	2.137	3,036,363	-0.01(-0.58%)
Feb 11, 2004	2.128	2.150	2.120	2.150	4,254,629	+0.01(+0.40%)
Feb 10, 2004	2.129	2.142	2.107	2.141	4,695,203	+0.03(+1.28%)
Feb 09, 2004	2.135	2.165	2.114	2.114	3,745,468	-0.02(-0.77%)
Feb 06, 2004	2.072	2.138	2.065	2.130	7,141,034	+0.06(+3.08%)
Feb 05, 2004	2.077	2.123	2.060	2.067	4,462,710	-0.02(-0.83%)
Feb 04, 2004	2.069	2.096	2.055	2.084	5,492,656	-0.01(-0.59%)
Feb 03, 2004	2.057	2.105	2.039	2.096	3,363,016	+0.02(+1.20%)

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.