Indicators

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.96	15.96	15.70	15.71	2,989,376	-0.26(-1.60%)
Dec 29, 2011	15.80	15.99	15.79	15.96	3,104,304	+0.21(+1.30%)
Dec 28, 2011	15.84	15.95	15.66	15.76	4,461,744	-0.05(-0.30%)
Dec 27, 2011	15.74	15.87	15.60	15.80	2,271,796	+0.07(+0.43%)
Dec 23, 2011	15.46	15.74	15.43	15.74	2,167,310	+0.21(+1.32%)
Dec 21, 2011	15.58	15.65	15.39	15.53	4,959,653	-0.04(-0.25%)
Dec 20, 2011	15.20	15.64	15.15	15.57	6,314,633	+0.62(+4.17%)
Dec 19, 2011	15.17	15.22	14.89	14.95	3,804,683	+0.03(+0.19%)
Dec 16, 2011	14.83	15.16	14.75	14.92	7,980,345	+0.24(+1.62%)
Dec 15, 2011	14.65	14.76	14.51	14.68	4,120,764	+0.17(+1.17%)
Dec 14, 2011	14.50	14.58	14.39	14.51	5,548,966	-0.03(-0.20%)
Dec 13, 2011	14.89	14.96	14.46	14.54	5,505,060	-0.24(-1.61%)
Dec 12, 2011	14.96	15.00	14.63	14.78	6,540,705	-0.37(-2.43%)
Dec 09, 2011	14.94	15.22	14.88	15.15	5,278,008	+0.34(+2.31%)
Dec 08, 2011	14.74	15.05	14.74	14.80	8,200,960	-0.18(-1.20%)
Dec 07, 2011	15.07	15.13	14.90	14.98	7,893,650	-0.34(-2.19%)
Dec 06, 2011	15.40	15.50	15.29	15.32	6,536,812	-0.01(-0.05%)
Dec 05, 2011	15.25	15.36	15.16	15.33	9,264,408	+0.34(+2.28%)
Dec 02, 2011	15.17	15.29	14.95	14.98	5,443,136	-0.06(-0.41%)

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.