Indicators

Fastenal Co (NQ: FAST )

67.54 -0.64 (-0.94%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.081	5.086	4.970	5.029	21,886,926	-0.02(-0.39%)
Feb 25, 2005	4.964	5.073	4.925	5.049	19,399,248	+0.09(+1.89%)
Feb 24, 2005	4.857	4.989	4.788	4.955	25,867,212	+0.11(+2.22%)
Feb 23, 2005	4.868	4.911	4.830	4.847	20,877,906	-0.01(-0.28%)
Feb 22, 2005	4.939	4.974	4.800	4.861	42,681,132	-0.10(-1.99%)
Feb 18, 2005	5.022	5.080	4.945	4.960	20,924,404	-0.07(-1.47%)
Feb 17, 2005	5.106	5.136	4.989	5.034	19,720,088	-0.09(-1.83%)
Feb 16, 2005	5.057	5.149	5.017	5.128	25,792,816	+0.08(+1.65%)
Feb 15, 2005	5.118	5.136	5.031	5.044	21,510,288	-0.08(-1.53%)
Feb 14, 2005	5.198	5.203	5.095	5.123	15,274,815	-0.09(-1.68%)
Feb 11, 2005	5.136	5.235	5.063	5.210	12,563,942	+0.08(+1.61%)
Feb 10, 2005	5.138	5.184	5.041	5.128	23,426,032	-0.01(-0.13%)
Feb 09, 2005	5.241	5.264	5.084	5.135	26,848,334	-0.12(-2.26%)
Feb 08, 2005	5.214	5.260	5.161	5.253	15,846,748	+0.02(+0.44%)
Feb 07, 2005	5.293	5.293	5.174	5.230	17,302,156	-0.06(-1.04%)
Feb 04, 2005	5.256	5.292	5.207	5.285	15,567,756	+0.00(+0.00%)
Feb 03, 2005	5.269	5.313	5.220	5.285	25,216,232	+0.04(+0.82%)
Feb 02, 2005	5.266	5.266	5.188	5.242	20,403,618	-0.01(-0.13%)

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.