Indicators

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	7.705	7.753	7.644	7.707	7,573,131	+0.00(+0.00%)
Feb 25, 2010	7.535	7.717	7.522	7.707	6,277,354	+0.03(+0.43%)
Feb 24, 2010	7.682	7.717	7.620	7.674	3,847,272	+0.04(+0.57%)
Feb 23, 2010	7.656	7.703	7.604	7.630	6,560,815	-0.02(-0.30%)
Feb 22, 2010	7.642	7.691	7.602	7.653	4,851,913	+0.03(+0.43%)
Feb 19, 2010	7.533	7.656	7.528	7.620	4,946,911	+0.04(+0.53%)
Feb 18, 2010	7.505	7.583	7.493	7.580	4,518,495	+0.09(+1.21%)
Feb 17, 2010	7.479	7.528	7.397	7.489	4,653,254	+0.02(+0.33%)
Feb 16, 2010	7.330	7.470	7.297	7.465	6,216,596	+0.20(+2.75%)
Feb 12, 2010	7.252	7.265	7.265	7.265	12,270,222	-0.05(-0.74%)
Feb 11, 2010	7.173	7.324	7.116	7.319	5,074,611	+0.11(+1.47%)
Feb 10, 2010	7.305	7.399	7.186	7.213	6,480,913	-0.07(-0.98%)
Feb 09, 2010	7.188	7.329	7.150	7.285	7,923,403	+0.19(+2.74%)
Feb 08, 2010	7.221	7.226	7.076	7.090	9,148,504	-0.13(-1.86%)
Feb 05, 2010	7.283	7.343	7.112	7.224	11,244,600	-0.03(-0.36%)
Feb 04, 2010	7.360	7.379	7.231	7.250	9,062,505	-0.15(-2.05%)
Feb 03, 2010	7.357	7.433	7.341	7.402	6,935,574	+0.01(+0.16%)
Feb 02, 2010	7.180	7.407	7.164	7.389	11,551,980	+0.24(+3.42%)

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.