Indicators

Fastenal Co (NQ: FAST )

68.36 +0.27 (+0.40%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	1.415	1.466	1.406	1.431	8,154,705	+0.03(+1.81%)
Feb 27, 2003	1.362	1.426	1.346	1.405	6,537,713	+0.03(+2.13%)
Feb 26, 2003	1.382	1.411	1.372	1.376	4,620,806	-0.02(-1.27%)
Feb 25, 2003	1.383	1.398	1.339	1.394	6,676,047	+0.00(+0.31%)
Feb 24, 2003	1.402	1.406	1.385	1.389	8,989,356	-0.02(-1.28%)
Feb 21, 2003	1.387	1.410	1.359	1.407	4,856,786	+0.02(+1.65%)
Feb 20, 2003	1.394	1.402	1.372	1.385	3,509,487	-0.01(-0.40%)
Feb 19, 2003	1.376	1.402	1.371	1.390	5,082,305	-0.01(-0.95%)
Feb 18, 2003	1.376	1.407	1.376	1.403	8,758,025	+0.04(+2.77%)
Feb 14, 2003	1.354	1.375	1.337	1.366	5,871,620	+0.01(+0.99%)
Feb 13, 2003	1.347	1.355	1.318	1.352	5,865,808	+0.01(+0.45%)
Feb 12, 2003	1.354	1.366	1.337	1.346	3,810,566	-0.01(-0.76%)
Feb 11, 2003	1.376	1.402	1.346	1.357	4,933,509	-0.02(-1.22%)
Feb 10, 2003	1.379	1.392	1.350	1.373	4,032,597	+0.00(+0.22%)
Feb 07, 2003	1.377	1.398	1.368	1.370	4,143,032	-0.01(-0.65%)
Feb 06, 2003	1.421	1.428	1.376	1.379	4,538,270	-0.04(-2.94%)
Feb 05, 2003	1.426	1.463	1.398	1.421	7,315,404	+0.02(+1.32%)
Feb 04, 2003	1.413	1.417	1.382	1.403	4,124,432	-0.02(-1.24%)

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.