Indicators

Fastenal Co (NQ: FAST )

67.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	1.660	1.676	1.625	1.637	9,820,520	-0.04(-2.23%)
Jul 30, 2002	1.680	1.710	1.639	1.675	6,982,938	-0.01(-0.41%)
Jul 29, 2002	1.634	1.697	1.619	1.682	6,880,513	+0.05(+3.17%)
Jul 26, 2002	1.620	1.676	1.619	1.630	7,677,942	-0.03(-2.02%)
Jul 25, 2002	1.576	1.680	1.562	1.664	22,367,026	+0.09(+5.45%)
Jul 24, 2002	1.415	1.581	1.380	1.578	12,726,687	+0.15(+10.65%)
Jul 23, 2002	1.457	1.483	1.396	1.426	9,707,761	-0.03(-2.10%)
Jul 22, 2002	1.531	1.562	1.415	1.456	14,492,765	-0.13(-7.91%)
Jul 19, 2002	1.608	1.645	1.570	1.582	7,466,524	-0.09(-5.13%)
Jul 17, 2002	1.671	1.688	1.627	1.667	9,635,688	-0.02(-1.20%)
Jul 12, 2002	1.671	1.725	1.624	1.687	7,349,115	-0.01(-0.68%)
Jul 11, 2002	1.736	1.753	1.675	1.699	12,287,275	-0.04(-2.16%)
Jul 10, 2002	1.686	1.798	1.686	1.736	17,825,268	+0.06(+3.73%)
Jul 09, 2002	1.711	1.733	1.699	1.674	5,525,205	-0.04(-2.16%)
Jul 08, 2002	1.726	1.732	1.693	1.711	8,397,661	-0.02(-0.87%)
Jul 05, 2002	1.677	1.751	1.659	1.726	6,442,391	+0.08(+4.64%)
Jul 04, 2002	1.619	1.658	1.580	1.650	5,861,158	+0.00(+0.00%)
Jul 03, 2002	1.619	1.658	1.580	1.650	5,848,371	+0.04(+2.51%)
Jul 02, 2002	1.643	1.675	1.604	1.609	5,792,572	-0.05(-2.86%)

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.