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 24, 2011	11.63	11.69	11.48	11.55	2,846,786	-0.03(-0.25%)
May 23, 2011	11.66	11.79	11.44	11.58	3,826,067	-0.16(-1.38%)
May 20, 2011	11.85	11.85	11.64	11.74	11,449,428	-0.11(-0.95%)
May 19, 2011	11.94	11.98	11.79	11.85	3,020,903	+0.00(+0.00%)
May 18, 2011	11.73	11.89	11.69	11.85	2,847,583	+0.11(+0.91%)
May 17, 2011	11.81	11.84	11.66	11.75	3,256,925	-0.10(-0.83%)
May 16, 2011	11.83	11.90	11.80	11.85	4,450,201	-0.06(-0.48%)
May 13, 2011	11.99	12.01	11.78	11.90	3,693,330	-0.08(-0.64%)
May 12, 2011	11.85	12.00	11.76	11.98	2,976,073	+0.12(+0.99%)
May 11, 2011	12.04	12.06	11.72	11.86	4,903,108	-0.17(-1.41%)
May 10, 2011	12.00	12.06	11.94	12.03	3,202,980	+0.10(+0.82%)
May 09, 2011	11.87	12.07	11.85	11.93	3,142,218	+0.08(+0.63%)
May 06, 2011	11.91	12.05	11.81	11.86	4,964,177	+0.08(+0.67%)
May 05, 2011	11.78	12.00	11.69	11.78	5,324,499	-0.05(-0.45%)
May 04, 2011	11.81	11.88	11.71	11.83	6,189,977	-0.01(-0.05%)
May 03, 2011	11.93	12.01	11.75	11.84	3,803,851	-0.11(-0.96%)

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.