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 (%)
Feb 28, 2011	10.98	11.08	10.95	11.06	3,747,351	+0.11(+1.01%)
Feb 25, 2011	10.90	10.96	10.85	10.95	2,692,232	+0.12(+1.08%)
Feb 24, 2011	10.84	10.95	10.69	10.83	4,094,471	-0.02(-0.18%)
Feb 23, 2011	11.08	11.09	10.73	10.85	5,388,252	-0.22(-1.96%)
Feb 22, 2011	11.21	11.34	11.04	11.07	4,847,677	-0.27(-2.39%)
Feb 18, 2011	11.24	11.34	11.16	11.34	4,744,665	+0.11(+0.97%)
Feb 17, 2011	11.21	11.28	11.18	11.23	3,732,529	-0.01(-0.11%)
Feb 16, 2011	11.23	11.31	11.17	11.24	4,441,034	+0.06(+0.49%)
Feb 15, 2011	11.19	11.23	11.15	11.19	1,984,503	-0.04(-0.38%)
Feb 14, 2011	11.28	11.29	11.18	11.23	5,719,656	-0.05(-0.43%)
Feb 11, 2011	11.15	11.28	11.08	11.28	3,038,200	+0.08(+0.72%)
Feb 10, 2011	11.02	11.21	11.02	11.20	3,705,518	+0.13(+1.17%)
Feb 09, 2011	11.03	11.11	10.98	11.07	2,895,740	+0.02(+0.22%)
Feb 08, 2011	10.97	11.05	10.96	11.04	3,859,899	+0.10(+0.90%)
Feb 07, 2011	10.90	10.98	10.85	10.94	5,182,517	+0.07(+0.65%)
Feb 04, 2011	10.68	10.92	10.66	10.87	5,346,237	+0.21(+1.97%)
Feb 03, 2011	10.37	10.69	10.37	10.66	5,190,938	+0.25(+2.44%)
Feb 02, 2011	10.46	10.55	10.39	10.41	3,704,832	-0.09(-0.89%)

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.