Indicators

Fastenal Co (NQ: FAST )

67.62 +0.84 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.376	1.376	1.302	1.358	6,562,125	-0.01(-0.38%)
Sep 27, 2002	1.387	1.411	1.362	1.363	5,753,048	-0.03(-2.46%)
Sep 26, 2002	1.362	1.417	1.362	1.398	7,486,286	+0.04(+2.60%)
Sep 25, 2002	1.307	1.371	1.307	1.363	13,397,431	+0.07(+5.14%)
Sep 24, 2002	1.308	1.310	1.268	1.296	11,589,365	-0.02(-1.38%)
Sep 23, 2002	1.313	1.343	1.293	1.314	9,141,640	-0.02(-1.42%)
Sep 20, 2002	1.357	1.381	1.314	1.333	10,697,009	-0.01(-0.83%)
Sep 19, 2002	1.406	1.418	1.344	1.344	6,251,747	-0.05(-3.56%)
Sep 18, 2002	1.411	1.431	1.376	1.394	5,362,459	-0.02(-1.24%)
Sep 17, 2002	1.431	1.448	1.394	1.411	10,497,076	-0.00(-0.30%)
Sep 16, 2002	1.419	1.446	1.407	1.416	4,898,658	-0.01(-0.54%)
Sep 13, 2002	1.462	1.462	1.413	1.423	8,627,620	-0.04(-2.99%)
Sep 12, 2002	1.538	1.538	1.455	1.467	4,720,778	-0.07(-4.83%)
Sep 11, 2002	1.570	1.591	1.531	1.542	5,398,496	-0.02(-1.35%)
Sep 10, 2002	1.571	1.600	1.540	1.563	5,500,154	-0.01(-0.36%)
Sep 09, 2002	1.542	1.580	1.527	1.568	4,636,162	+0.03(+1.65%)
Sep 06, 2002	1.462	1.548	1.462	1.543	6,498,631	+0.08(+5.19%)
Sep 05, 2002	1.476	1.486	1.453	1.467	4,104,670	-0.01(-0.41%)
Sep 04, 2002	1.462	1.487	1.446	1.473	3,471,707	+0.02(+1.18%)

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.