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 29, 2010	7.161	7.314	7.131	7.137	8,315,765	-0.00(-0.02%)
Jan 28, 2010	7.303	7.303	7.056	7.138	8,669,876	-0.13(-1.80%)
Jan 27, 2010	7.211	7.288	7.183	7.269	6,331,591	+0.02(+0.24%)
Jan 26, 2010	7.317	7.334	7.236	7.252	6,630,397	-0.08(-1.15%)
Jan 25, 2010	7.364	7.371	7.231	7.336	6,153,414	+0.02(+0.21%)
Jan 22, 2010	7.501	7.562	7.286	7.321	6,934,818	-0.17(-2.21%)
Jan 21, 2010	7.617	7.684	7.477	7.486	9,165,819	-0.13(-1.69%)
Jan 20, 2010	7.665	7.680	7.417	7.615	11,366,892	-0.10(-1.25%)
Jan 19, 2010	7.489	7.997	7.458	7.711	27,272,548	-0.18(-2.27%)
Jan 15, 2010	7.828	7.890	7.890	7.890	19,171,404	-0.08(-0.95%)
Jan 14, 2010	7.990	8.134	7.919	7.966	7,758,030	-0.07(-0.84%)
Jan 13, 2010	7.949	8.074	7.894	8.033	7,733,148	+0.11(+1.39%)
Jan 12, 2010	7.871	7.962	7.837	7.923	7,344,837	-0.00(-0.02%)
Jan 11, 2010	8.079	8.083	7.871	7.925	11,580,576	-0.16(-1.96%)
Jan 08, 2010	8.071	8.114	7.924	8.083	9,637,199	+0.08(+1.01%)
Jan 07, 2010	7.799	8.066	7.687	8.002	18,149,230	+0.13(+1.71%)
Jan 06, 2010	7.603	7.997	7.572	7.868	30,018,912	+0.49(+6.60%)
Jan 05, 2010	7.212	7.389	7.183	7.381	8,424,130	+0.15(+2.07%)

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.