Indicators

Fastenal Co (NQ: FAST )

67.62 +0.84 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.144	5.244	5.060	5.182	13,224,514	+0.01(+0.10%)
Feb 26, 2009	5.359	5.392	5.170	5.177	9,966,334	-0.07(-1.38%)
Feb 25, 2009	5.354	5.414	5.228	5.249	19,883,414	-0.12(-2.21%)
Feb 24, 2009	5.156	5.377	5.139	5.368	17,978,376	+0.26(+5.12%)
Feb 23, 2009	5.549	5.580	5.089	5.106	17,606,932	-0.43(-7.80%)
Feb 20, 2009	5.616	5.626	5.463	5.538	14,447,010	-0.03(-0.62%)
Feb 19, 2009	5.881	6.010	5.573	5.573	13,018,507	-0.29(-4.96%)
Feb 18, 2009	5.698	5.917	5.671	5.863	13,087,907	+0.21(+3.68%)
Feb 17, 2009	5.829	5.829	5.562	5.655	9,679,588	-0.28(-4.70%)
Feb 13, 2009	6.087	6.168	5.934	5.934	6,227,707	-0.15(-2.46%)
Feb 12, 2009	5.891	6.106	5.822	6.084	7,847,122	+0.14(+2.29%)
Feb 11, 2009	6.245	6.254	5.889	5.948	11,884,864	-0.25(-3.97%)
Feb 10, 2009	6.452	6.514	6.118	6.194	8,543,306	-0.26(-4.08%)
Feb 09, 2009	6.319	6.490	6.228	6.457	6,943,478	+0.07(+1.08%)
Feb 06, 2009	5.980	6.388	5.960	6.388	14,131,546	+0.43(+7.16%)
Feb 05, 2009	5.779	5.994	5.715	5.961	13,826,730	+0.07(+1.23%)
Feb 04, 2009	5.958	5.967	5.770	5.889	24,454,450	-0.22(-3.52%)
Feb 03, 2009	5.882	6.128	5.789	6.104	9,488,369	+0.20(+3.35%)

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.