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 (%)
Feb 28, 2006	7.759	7.763	7.467	7.555	6,546,112	-0.20(-2.64%)
Feb 27, 2006	7.501	7.811	7.434	7.759	5,828,260	+0.30(+4.04%)
Feb 24, 2006	7.381	7.460	7.369	7.458	3,907,783	+0.06(+0.84%)
Feb 23, 2006	7.398	7.496	7.358	7.396	2,969,829	-0.02(-0.23%)
Feb 22, 2006	7.137	7.515	7.107	7.414	6,134,064	+0.31(+4.36%)
Feb 21, 2006	7.269	7.285	7.080	7.104	4,713,518	-0.15(-2.09%)
Feb 17, 2006	7.188	7.267	7.121	7.255	4,184,764	+0.06(+0.81%)
Feb 16, 2006	7.207	7.255	7.092	7.197	2,886,405	+0.04(+0.63%)
Feb 15, 2006	7.107	7.159	6.977	7.152	3,639,980	+0.04(+0.63%)
Feb 14, 2006	7.119	7.171	6.982	7.107	3,866,306	+0.01(+0.07%)
Feb 13, 2006	7.071	7.119	7.032	7.102	3,617,585	+0.04(+0.54%)
Feb 10, 2006	7.014	7.087	6.908	7.064	3,102,682	+0.05(+0.74%)
Feb 09, 2006	7.071	7.111	6.940	7.013	4,251,624	-0.02(-0.27%)
Feb 08, 2006	6.901	7.071	6.839	7.032	5,087,304	+0.15(+2.23%)
Feb 07, 2006	6.796	6.994	6.760	6.878	7,128,142	+0.06(+0.93%)
Feb 06, 2006	6.794	6.837	6.679	6.815	5,668,206	-0.00(-0.05%)
Feb 03, 2006	6.882	6.966	6.794	6.818	8,493,314	+0.06(+0.92%)
Feb 02, 2006	6.746	6.806	6.588	6.756	7,234,566	+0.01(+0.13%)

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.