Indicators

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.101	8.274	8.068	8.074	7,350,420	-0.00(-0.02%)
Jan 28, 2010	8.263	8.263	7.982	8.076	7,663,423	-0.15(-1.80%)
Jan 27, 2010	8.158	8.245	8.126	8.224	5,596,581	+0.02(+0.24%)
Jan 26, 2010	8.278	8.298	8.187	8.204	5,860,700	-0.10(-1.15%)
Jan 25, 2010	8.331	8.339	8.181	8.300	5,439,088	+0.02(+0.21%)
Jan 22, 2010	8.486	8.555	8.243	8.282	6,129,782	-0.19(-2.21%)
Jan 21, 2010	8.617	8.693	8.459	8.469	8,101,795	-0.15(-1.69%)
Jan 20, 2010	8.671	8.689	8.391	8.615	10,047,354	-0.11(-1.25%)
Jan 19, 2010	8.473	9.047	8.438	8.724	24,106,586	-0.20(-2.27%)
Jan 15, 2010	8.856	8.926	8.926	8.926	16,945,870	-0.09(-0.95%)
Jan 14, 2010	9.039	9.203	8.959	9.012	6,857,431	-0.08(-0.84%)
Jan 13, 2010	8.993	9.135	8.930	9.088	6,835,437	+0.12(+1.39%)
Jan 12, 2010	8.905	9.008	8.866	8.963	6,492,204	-0.00(-0.02%)
Jan 11, 2010	9.140	9.144	8.905	8.965	10,236,233	-0.18(-1.96%)
Jan 08, 2010	9.131	9.179	8.965	9.144	8,518,455	+0.09(+1.01%)
Jan 07, 2010	8.823	9.126	8.697	9.053	16,042,356	+0.15(+1.71%)
Jan 06, 2010	8.601	9.047	8.566	8.901	26,534,134	+0.55(+6.60%)
Jan 05, 2010	8.159	8.360	8.126	8.350	7,446,206	+0.17(+2.07%)

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.