Indicators

Fastenal Co (NQ: FAST )

66.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.196	5.211	5.126	5.173	13,875,205	+0.01(+0.20%)
Jan 28, 2005	5.204	5.234	5.096	5.162	16,669,775	-0.05(-1.02%)
Jan 27, 2005	5.143	5.235	5.116	5.216	19,817,736	+0.05(+1.00%)
Jan 26, 2005	5.170	5.170	5.097	5.164	14,428,539	+0.01(+0.28%)
Jan 25, 2005	5.168	5.177	5.098	5.149	17,599,748	-0.01(-0.22%)
Jan 24, 2005	5.138	5.268	5.130	5.161	37,115,244	+0.02(+0.33%)
Jan 21, 2005	5.111	5.171	5.088	5.143	35,878,376	+0.03(+0.66%)
Jan 20, 2005	5.130	5.200	5.050	5.110	28,419,990	+0.02(+0.42%)
Jan 19, 2005	5.439	5.483	5.034	5.088	77,099,456	-0.28(-5.19%)
Jan 18, 2005	5.212	5.370	5.179	5.367	33,176,804	+0.16(+3.09%)
Jan 14, 2005	5.124	5.218	5.118	5.206	17,320,756	+0.08(+1.48%)
Jan 13, 2005	5.101	5.182	5.078	5.130	29,768,452	+0.01(+0.22%)
Jan 12, 2005	5.157	5.167	5.086	5.119	21,561,436	-0.06(-1.21%)
Jan 11, 2005	5.146	5.192	5.101	5.182	20,566,364	+0.01(+0.23%)
Jan 10, 2005	5.237	5.256	5.150	5.170	20,371,070	-0.09(-1.78%)
Jan 07, 2005	5.237	5.284	5.190	5.264	24,551,300	+0.08(+1.63%)
Jan 06, 2005	5.114	5.235	5.097	5.179	33,418,598	+0.09(+1.77%)
Jan 05, 2005	5.115	5.128	5.042	5.089	33,334,900	+0.01(+0.10%)
Jan 04, 2005	5.254	5.318	5.075	5.084	28,429,290	-0.15(-2.80%)

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.