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 (%)
May 28, 2004	2.216	2.245	2.210	2.226	6,712,083	+0.02(+0.68%)
May 27, 2004	2.188	2.268	2.185	2.211	11,316,615	+0.05(+2.21%)
May 26, 2004	2.188	2.202	2.148	2.163	4,760,302	-0.04(-1.68%)
May 25, 2004	2.130	2.202	2.117	2.200	7,944,298	+0.08(+3.58%)
May 24, 2004	2.139	2.167	2.115	2.124	6,295,920	-0.00(-0.14%)
May 21, 2004	2.114	2.127	2.093	2.127	4,545,245	+0.02(+1.12%)
May 20, 2004	2.099	2.118	2.087	2.104	5,489,168	+0.01(+0.62%)
May 19, 2004	2.146	2.158	2.084	2.091	10,011,165	-0.05(-2.31%)
May 18, 2004	2.171	2.185	2.136	2.140	5,313,636	-0.00(-0.14%)
May 17, 2004	2.162	2.176	2.111	2.143	5,529,855	-0.01(-0.56%)
May 14, 2004	2.166	2.194	2.151	2.155	7,525,810	-0.03(-1.42%)
May 13, 2004	2.246	2.246	2.176	2.186	6,543,526	-0.05(-2.36%)
May 12, 2004	2.186	2.243	2.173	2.239	8,286,064	+0.04(+1.72%)
May 11, 2004	2.199	2.226	2.185	2.201	7,437,463	-0.01(-0.33%)
May 10, 2004	2.207	2.225	2.178	2.209	6,130,850	-0.00(-0.21%)
May 07, 2004	2.276	2.294	2.210	2.213	5,395,009	-0.07(-3.05%)
May 06, 2004	2.317	2.317	2.259	2.283	6,600,487	-0.05(-1.99%)
May 05, 2004	2.340	2.354	2.298	2.330	5,188,089	+0.01(+0.26%)
May 04, 2004	2.333	2.363	2.297	2.324	6,241,284	-0.02(-0.71%)

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.