Indicators

Fastenal Co (NQ: FAST )

66.57 +0.15 (+0.23%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.543	6.644	6.441	6.626	3,524,094	+0.03(+0.50%)
Nov 26, 2008	6.318	6.694	6.287	6.593	14,459,245	+0.15(+2.41%)
Nov 25, 2008	6.498	6.605	6.242	6.438	13,151,470	+0.01(+0.11%)
Nov 24, 2008	6.280	6.507	6.166	6.431	15,529,017	+0.31(+5.03%)
Nov 21, 2008	5.617	6.125	5.523	6.123	15,725,689	+0.56(+10.05%)
Nov 20, 2008	5.549	5.965	5.511	5.564	18,102,312	-0.02(-0.31%)
Nov 19, 2008	5.872	5.930	5.569	5.581	12,379,912	-0.31(-5.31%)
Nov 18, 2008	5.667	5.913	5.538	5.894	17,366,192	+0.22(+3.94%)
Nov 17, 2008	5.697	5.993	5.616	5.671	10,304,775	-0.06(-1.08%)
Nov 14, 2008	6.168	6.263	5.722	5.733	16,202,917	-0.55(-8.69%)
Nov 13, 2008	5.619	6.292	5.428	6.278	23,681,008	+0.61(+10.68%)
Nov 12, 2008	5.932	6.023	5.650	5.672	25,528,504	-0.52(-8.37%)
Nov 11, 2008	6.194	6.342	5.863	6.190	15,668,281	-0.01(-0.17%)
Nov 10, 2008	6.464	6.505	6.046	6.201	9,959,679	-0.07(-1.15%)
Nov 07, 2008	6.090	6.312	6.042	6.273	10,145,645	+0.28(+4.65%)
Nov 06, 2008	6.338	6.510	5.965	5.994	16,368,917	-0.36(-5.63%)
Nov 05, 2008	6.839	6.877	6.342	6.352	19,929,942	-0.84(-11.74%)
Nov 04, 2008	7.128	7.309	6.992	7.197	9,839,846	+0.10(+1.38%)

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.