Indicators

Fastenal Co (NQ: FAST )

68.43 +0.34 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.025	6.125	6.022	6.068	8,761,879	-0.08(-1.23%)
Feb 27, 2007	6.259	6.316	6.139	6.144	7,590,414	-0.21(-3.36%)
Feb 26, 2007	6.440	6.452	6.304	6.357	3,976,741	-0.03(-0.54%)
Feb 23, 2007	6.452	6.467	6.314	6.392	4,431,277	-0.05(-0.80%)
Feb 22, 2007	6.507	6.510	6.369	6.443	5,036,975	-0.04(-0.58%)
Feb 21, 2007	6.419	6.503	6.386	6.481	7,233,525	+0.07(+1.02%)
Feb 20, 2007	6.326	6.429	6.238	6.416	5,148,170	+0.10(+1.55%)
Feb 16, 2007	6.280	6.328	6.207	6.318	6,029,128	+0.05(+0.74%)
Feb 15, 2007	6.252	6.307	6.207	6.271	5,570,262	-0.01(-0.14%)
Feb 14, 2007	6.201	6.314	6.187	6.280	5,382,896	+0.11(+1.76%)
Feb 13, 2007	6.185	6.226	6.121	6.171	7,042,271	-0.01(-0.19%)
Feb 12, 2007	6.302	6.302	6.152	6.183	7,431,749	-0.08(-1.29%)
Feb 09, 2007	6.374	6.381	6.237	6.264	6,785,383	-0.09(-1.46%)
Feb 08, 2007	6.469	6.471	6.330	6.357	6,378,636	-0.10(-1.55%)
Feb 07, 2007	6.417	6.546	6.369	6.457	6,250,741	+0.07(+1.05%)
Feb 06, 2007	6.484	6.484	6.347	6.390	7,126,805	-0.06(-0.99%)
Feb 05, 2007	6.495	6.498	6.407	6.454	6,553,471	-0.12(-1.75%)
Feb 02, 2007	6.538	6.581	6.502	6.569	8,479,911	+0.03(+0.50%)

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.