Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.534	1.562	1.523	1.537	3,238,632	+0.00(+0.20%)
Nov 27, 2002	1.431	1.535	1.419	1.534	8,791,737	+0.11(+8.03%)
Nov 26, 2002	1.430	1.455	1.420	1.420	4,691,716	-0.01(-0.90%)
Nov 25, 2002	1.460	1.475	1.413	1.433	10,276,207	-0.03(-2.14%)
Nov 22, 2002	1.435	1.482	1.422	1.464	9,402,032	+0.03(+2.44%)
Nov 21, 2002	1.404	1.429	1.396	1.429	7,485,124	+0.02(+1.78%)
Nov 20, 2002	1.415	1.421	1.394	1.404	6,487,727	-0.02(-1.33%)
Nov 19, 2002	1.447	1.460	1.414	1.423	4,239,516	-0.02(-1.52%)
Nov 18, 2002	1.462	1.483	1.437	1.445	6,549,338	-0.02(-1.03%)
Nov 15, 2002	1.424	1.462	1.419	1.460	7,285,180	+0.03(+2.35%)
Nov 14, 2002	1.398	1.434	1.387	1.427	2,319,121	+0.04(+2.85%)
Nov 13, 2002	1.341	1.440	1.333	1.387	7,739,704	+0.05(+3.40%)
Nov 12, 2002	1.331	1.354	1.323	1.342	6,677,209	+0.02(+1.40%)
Nov 11, 2002	1.385	1.387	1.316	1.323	6,206,410	-0.07(-4.86%)
Nov 08, 2002	1.415	1.454	1.381	1.391	4,053,522	-0.02(-1.31%)
Nov 07, 2002	1.450	1.450	1.398	1.409	2,959,640	-0.04(-2.56%)
Nov 06, 2002	1.456	1.477	1.430	1.446	6,776,019	-0.02(-1.35%)
Nov 05, 2002	1.452	1.477	1.435	1.466	3,215,383	+0.01(+0.77%)
Nov 04, 2002	1.469	1.483	1.453	1.455	4,231,379	-0.01(-0.62%)

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.