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 28, 2003	2.148	2.151	2.130	2.137	2,622,711	-0.01(-0.40%)
Nov 26, 2003	2.124	2.160	2.097	2.145	6,132,629	+0.03(+1.51%)
Nov 25, 2003	2.103	2.131	2.066	2.114	7,247,365	+0.01(+0.66%)
Nov 24, 2003	2.039	2.114	2.039	2.100	9,890,280	+0.08(+3.83%)
Nov 21, 2003	2.013	2.046	1.990	2.022	3,210,350	+0.00(+0.02%)
Nov 20, 2003	1.979	2.043	1.965	2.022	6,374,712	+0.02(+0.77%)
Nov 19, 2003	2.013	2.015	1.976	2.007	9,418,028	+0.01(+0.56%)
Nov 18, 2003	2.023	2.040	1.992	1.995	4,628,815	-0.03(-1.34%)
Nov 17, 2003	2.011	2.024	1.981	2.022	5,068,948	+0.01(+0.64%)
Nov 14, 2003	2.053	2.069	2.010	2.010	5,905,424	-0.05(-2.34%)
Nov 13, 2003	2.065	2.096	2.035	2.058	4,958,793	+0.00(+0.00%)
Nov 12, 2003	1.994	2.064	1.982	2.058	7,355,230	+0.07(+3.33%)
Nov 11, 2003	1.974	2.003	1.968	1.991	3,763,626	+0.01(+0.65%)
Nov 10, 2003	1.989	2.005	1.972	1.979	7,914,376	+0.00(+0.09%)
Nov 07, 2003	1.953	1.990	1.951	1.977	5,779,599	+0.03(+1.37%)
Nov 06, 2003	1.944	1.970	1.929	1.950	8,155,228	-0.00(-0.20%)
Nov 05, 2003	1.930	1.956	1.923	1.954	10,128,202	+0.04(+1.88%)
Nov 04, 2003	1.924	1.941	1.902	1.918	4,289,026	-0.02(-0.80%)

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.