Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.104	6.250	6.094	6.173	5,277,896	+0.05(+0.81%)
Dec 28, 2006	6.180	6.206	6.109	6.123	2,810,850	-0.05(-0.75%)
Dec 27, 2006	6.137	6.202	6.115	6.170	3,699,213	+0.08(+1.27%)
Dec 26, 2006	6.022	6.103	6.004	6.092	3,194,191	+0.07(+1.20%)
Dec 22, 2006	6.049	6.096	5.986	6.020	4,636,638	-0.05(-0.88%)
Dec 21, 2006	6.130	6.189	6.056	6.073	3,706,612	-0.06(-0.90%)
Dec 20, 2006	6.156	6.192	6.113	6.128	3,920,832	-0.02(-0.36%)
Dec 19, 2006	6.065	6.164	6.037	6.151	6,807,911	+0.03(+0.48%)
Dec 18, 2006	6.111	6.195	6.047	6.121	6,433,260	+0.01(+0.23%)
Dec 15, 2006	6.204	6.259	6.108	6.108	7,570,984	-0.07(-1.11%)
Dec 14, 2006	6.092	6.252	6.068	6.177	5,011,726	+0.11(+1.87%)
Dec 13, 2006	6.130	6.137	6.042	6.063	3,069,331	-0.02(-0.37%)
Dec 12, 2006	6.090	6.118	6.020	6.085	6,384,070	+0.01(+0.11%)
Dec 11, 2006	6.116	6.180	6.039	6.078	5,022,670	-0.08(-1.23%)
Dec 08, 2006	6.108	6.230	6.049	6.154	4,980,891	+0.03(+0.48%)
Dec 07, 2006	6.164	6.223	6.116	6.125	4,835,356	-0.01(-0.22%)
Dec 06, 2006	6.194	6.226	6.116	6.139	7,166,811	-0.06(-0.89%)
Dec 05, 2006	6.259	6.287	6.159	6.194	12,096,206	-0.13(-2.04%)
Dec 04, 2006	6.244	6.343	6.151	6.323	6,620,998	+0.05(+0.80%)

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.