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 (%)
Apr 30, 2007	7.183	7.204	7.075	7.075	6,816,258	-0.09(-1.27%)
Apr 27, 2007	7.152	7.202	7.142	7.166	5,064,566	+0.01(+0.19%)
Apr 26, 2007	7.207	7.212	7.106	7.152	7,636,500	-0.07(-0.93%)
Apr 25, 2007	7.159	7.242	7.047	7.219	15,113,203	+0.12(+1.67%)
Apr 24, 2007	7.001	7.111	6.878	7.100	12,343,405	+0.14(+2.08%)
Apr 23, 2007	6.999	7.028	6.937	6.956	5,666,944	-0.02(-0.22%)
Apr 20, 2007	6.925	7.097	6.925	6.971	6,582,660	+0.07(+1.05%)
Apr 19, 2007	6.921	6.932	6.830	6.899	6,801,652	-0.04(-0.59%)
Apr 18, 2007	6.937	6.994	6.835	6.940	9,978,459	+0.01(+0.10%)
Apr 17, 2007	6.894	6.965	6.868	6.934	5,702,673	+0.01(+0.12%)
Apr 16, 2007	6.777	7.011	6.777	6.925	8,015,122	+0.13(+1.95%)
Apr 13, 2007	6.577	6.810	6.550	6.792	13,054,730	+0.21(+3.16%)
Apr 12, 2007	6.273	6.701	6.211	6.584	29,012,360	+0.57(+9.50%)
Apr 11, 2007	6.144	6.149	5.965	6.013	8,167,492	-0.12(-1.94%)
Apr 10, 2007	6.106	6.161	6.080	6.132	4,347,149	+0.01(+0.11%)
Apr 09, 2007	6.168	6.177	6.094	6.125	5,399,164	+0.00(+0.00%)
Apr 05, 2007	6.082	6.163	6.073	6.125	5,106,635	+0.02(+0.31%)
Apr 04, 2007	6.089	6.113	6.023	6.106	6,283,406	+0.03(+0.51%)
Apr 03, 2007	5.987	6.090	5.975	6.075	7,345,942	+0.09(+1.52%)

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.