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 (%)
Jul 29, 2005	5.525	5.727	5.525	5.647	41,197,828	+0.16(+2.85%)
Jul 28, 2005	5.420	5.500	5.395	5.490	15,456,160	+0.07(+1.37%)
Jul 27, 2005	5.348	5.424	5.346	5.416	19,306,250	+0.02(+0.32%)
Jul 26, 2005	5.397	5.450	5.374	5.399	14,651,733	+0.01(+0.26%)
Jul 25, 2005	5.438	5.438	5.333	5.385	16,725,573	-0.05(-0.89%)
Jul 22, 2005	5.464	5.487	5.370	5.433	11,699,067	-0.02(-0.33%)
Jul 21, 2005	5.479	5.492	5.312	5.451	23,160,990	-0.02(-0.39%)
Jul 20, 2005	5.500	5.519	5.461	5.473	26,341,500	-0.02(-0.45%)
Jul 19, 2005	5.463	5.531	5.444	5.498	16,288,486	+0.07(+1.20%)
Jul 18, 2005	5.444	5.514	5.427	5.432	13,740,358	-0.02(-0.39%)
Jul 15, 2005	5.404	5.499	5.381	5.454	24,551,300	+0.07(+1.26%)
Jul 14, 2005	5.387	5.455	5.371	5.386	33,567,392	-0.01(-0.25%)
Jul 13, 2005	5.420	5.532	5.375	5.400	35,813,280	+0.02(+0.46%)
Jul 12, 2005	5.387	5.387	5.302	5.375	21,119,698	-0.02(-0.30%)
Jul 11, 2005	5.388	5.428	5.321	5.391	23,105,192	+0.02(+0.38%)
Jul 08, 2005	5.210	5.402	5.173	5.370	27,257,524	+0.14(+2.73%)
Jul 07, 2005	5.118	5.259	5.118	5.228	28,308,394	+0.03(+0.63%)
Jul 06, 2005	5.230	5.233	5.116	5.195	41,421,020	-0.18(-3.39%)
Jul 05, 2005	5.300	5.397	5.229	5.377	30,893,720	+0.10(+1.86%)

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.