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 (%)
Nov 30, 2009	6.335	6.400	6.290	6.380	6,302,296	+0.01(+0.16%)
Nov 27, 2009	6.304	6.460	6.297	6.369	2,583,245	-0.13(-1.96%)
Nov 25, 2009	6.472	6.538	6.433	6.497	3,092,284	+0.06(+0.88%)
Nov 24, 2009	6.483	6.515	6.426	6.440	4,236,430	-0.04(-0.66%)
Nov 23, 2009	6.466	6.634	6.426	6.483	5,662,265	+0.12(+1.81%)
Nov 20, 2009	6.398	6.443	6.314	6.367	4,757,279	-0.05(-0.78%)
Nov 19, 2009	6.479	6.493	6.373	6.417	10,331,965	-0.10(-1.53%)
Nov 18, 2009	6.447	6.526	6.400	6.517	11,079,036	+0.04(+0.58%)
Nov 17, 2009	6.419	6.483	6.360	6.479	5,604,206	+0.04(+0.61%)
Nov 16, 2009	6.369	6.474	6.367	6.440	4,354,484	+0.09(+1.41%)
Nov 13, 2009	6.335	6.398	6.283	6.350	4,642,916	+0.03(+0.41%)
Nov 12, 2009	6.412	6.445	6.306	6.324	5,596,261	-0.08(-1.29%)
Nov 11, 2009	6.441	6.459	6.324	6.407	6,428,436	+0.02(+0.30%)
Nov 10, 2009	6.357	6.416	6.324	6.388	6,385,355	-0.02(-0.27%)
Nov 09, 2009	6.294	6.405	6.269	6.405	5,190,409	+0.14(+2.28%)
Nov 06, 2009	6.273	6.275	6.154	6.263	7,879,485	-0.02(-0.27%)
Nov 05, 2009	6.185	6.324	6.163	6.280	7,393,928	+0.15(+2.53%)
Nov 04, 2009	6.180	6.230	6.115	6.125	7,812,079	-0.03(-0.48%)
Nov 03, 2009	6.044	6.173	6.023	6.154	8,933,808	+0.09(+1.45%)

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.