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 (%)
Apr 28, 2006	8.174	8.174	8.031	8.054	3,163,072	-0.05(-0.66%)
Apr 27, 2006	8.042	8.319	7.974	8.107	3,711,547	+0.03(+0.43%)
Apr 26, 2006	8.214	8.274	8.062	8.072	2,949,608	-0.10(-1.20%)
Apr 25, 2006	8.172	8.232	8.110	8.171	4,953,091	-0.00(-0.02%)
Apr 24, 2006	8.124	8.198	8.042	8.172	3,022,681	+0.07(+0.85%)
Apr 21, 2006	8.319	8.319	7.997	8.103	3,192,291	-0.15(-1.85%)
Apr 20, 2006	8.255	8.370	8.217	8.257	3,166,240	+0.02(+0.19%)
Apr 19, 2006	8.200	8.243	8.109	8.241	3,936,409	+0.09(+1.08%)
Apr 18, 2006	7.914	8.214	7.902	8.153	4,152,174	+0.24(+3.02%)
Apr 17, 2006	7.957	7.985	7.813	7.914	3,285,997	-0.01(-0.13%)
Apr 13, 2006	7.869	7.985	7.785	7.925	5,632,129	+0.06(+0.70%)
Apr 12, 2006	7.993	8.188	7.765	7.869	7,059,789	-0.12(-1.55%)
Apr 11, 2006	8.024	8.136	7.914	7.993	4,213,070	-0.03(-0.39%)
Apr 10, 2006	8.000	8.072	7.918	8.024	4,523,798	+0.00(+0.00%)
Apr 07, 2006	8.100	8.196	7.973	8.024	6,273,182	-0.08(-1.04%)
Apr 06, 2006	8.270	8.270	8.098	8.109	5,770,218	-0.15(-1.79%)
Apr 05, 2006	8.368	8.368	8.243	8.257	4,386,476	-0.13(-1.58%)
Apr 04, 2006	8.353	8.441	8.157	8.389	5,007,390	+0.23(+2.76%)

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.