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, 2004	2.075	2.087	2.048	2.060	5,483,356	-0.02(-0.85%)
Jan 29, 2004	2.097	2.114	2.051	2.078	5,517,068	-0.00(-0.21%)
Jan 28, 2004	2.136	2.158	2.082	2.082	5,004,420	-0.06(-3.02%)
Jan 27, 2004	2.176	2.186	2.141	2.147	3,964,012	-0.02(-1.11%)
Jan 26, 2004	2.200	2.207	2.139	2.171	4,012,835	-0.02(-0.84%)
Jan 23, 2004	2.188	2.220	2.170	2.190	2,186,600	-0.00(-0.04%)
Jan 22, 2004	2.206	2.237	2.186	2.191	2,965,453	-0.03(-1.24%)
Jan 21, 2004	2.188	2.243	2.173	2.218	4,112,807	+0.03(+1.34%)
Jan 20, 2004	2.157	2.234	2.156	2.189	6,505,164	-0.00(-0.22%)
Jan 16, 2004	2.185	2.226	2.171	2.194	4,624,293	+0.03(+1.19%)
Jan 15, 2004	2.179	2.210	2.150	2.168	4,365,365	-0.01(-0.45%)
Jan 14, 2004	2.157	2.198	2.156	2.178	3,638,742	+0.02(+0.98%)
Jan 13, 2004	2.119	2.159	2.102	2.157	5,260,360	+0.04(+2.10%)
Jan 12, 2004	2.121	2.128	2.087	2.112	4,955,654	-0.01(-0.39%)
Jan 09, 2004	2.141	2.191	2.120	2.120	4,441,007	-0.05(-2.43%)
Jan 08, 2004	2.189	2.189	2.158	2.173	3,778,668	-0.01(-0.57%)
Jan 07, 2004	2.157	2.192	2.153	2.186	6,293,805	+0.02(+0.89%)
Jan 06, 2004	2.129	2.172	2.120	2.167	7,640,895	+0.04(+1.70%)
Jan 05, 2004	2.140	2.151	2.102	2.130	3,430,439	-0.02(-0.74%)

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.