Indicators

Fastenal Co (NQ: FAST )

68.09 +0.16 (+0.23%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.01	12.09	11.98	11.99	6,032,170	-0.00(-0.02%)
Apr 28, 2011	12.07	12.10	11.91	11.99	3,454,532	-0.03(-0.25%)
Apr 27, 2011	11.82	12.03	11.79	12.02	4,998,604	+0.21(+1.75%)
Apr 26, 2011	11.75	11.86	11.71	11.81	3,485,780	+0.14(+1.24%)
Apr 25, 2011	11.74	11.79	11.64	11.67	2,886,028	-0.04(-0.37%)
Apr 21, 2011	11.65	11.75	11.64	11.71	3,743,129	+0.13(+1.08%)
Apr 20, 2011	11.50	11.69	11.50	11.59	6,477,656	+0.23(+2.01%)
Apr 19, 2011	11.47	11.47	11.29	11.36	4,518,903	-0.03(-0.28%)
Apr 18, 2011	11.39	11.49	11.31	11.39	5,517,186	-0.22(-1.86%)
Apr 15, 2011	11.69	11.69	11.52	11.61	5,752,548	-0.01(-0.12%)
Apr 14, 2011	11.49	11.66	11.45	11.62	4,254,240	+0.06(+0.56%)
Apr 13, 2011	11.62	11.79	11.44	11.56	8,248,831	+0.07(+0.61%)
Apr 12, 2011	11.81	11.97	11.40	11.49	13,212,432	-0.53(-4.39%)
Apr 11, 2011	12.03	12.09	11.94	12.01	7,902,043	+0.03(+0.25%)
Apr 08, 2011	12.11	12.15	11.87	11.98	8,019,236	-0.09(-0.72%)
Apr 07, 2011	12.18	12.26	12.05	12.07	8,372,267	-0.14(-1.15%)
Apr 06, 2011	12.03	12.41	12.03	12.21	10,861,667	+0.33(+2.80%)
Apr 05, 2011	11.72	11.89	11.71	11.88	6,551,979	+0.11(+0.94%)
Apr 04, 2011	11.72	11.77	11.64	11.77	3,958,533	+0.05(+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.