Indicators

Fastenal Co (NQ: FAST )

66.66 +0.35 (+0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.21	10.31	10.18	10.25	6,537,115	+0.05(+0.52%)
Jan 28, 2011	10.64	10.65	10.17	10.20	7,537,882	-0.40(-3.75%)
Jan 27, 2011	10.47	10.61	10.43	10.60	4,630,838	+0.10(+0.91%)
Jan 26, 2011	10.46	10.56	10.39	10.50	3,917,795	+0.04(+0.39%)
Jan 25, 2011	10.48	10.53	10.32	10.46	5,302,522	-0.13(-1.27%)
Jan 24, 2011	10.50	10.61	10.47	10.59	3,190,033	+0.09(+0.82%)
Jan 21, 2011	10.62	10.66	10.45	10.51	4,459,959	-0.07(-0.62%)
Jan 20, 2011	10.57	10.63	10.52	10.57	5,407,916	+0.02(+0.20%)
Jan 19, 2011	10.51	10.62	10.38	10.55	7,830,709	-0.21(-1.95%)
Jan 18, 2011	10.40	10.80	10.29	10.76	11,888,580	+0.19(+1.77%)
Jan 14, 2011	10.35	10.58	10.35	10.58	4,733,553	+0.19(+1.84%)
Jan 13, 2011	10.38	10.42	10.30	10.38	8,109,190	+0.01(+0.05%)
Jan 12, 2011	10.58	10.59	10.32	10.38	6,427,808	-0.11(-1.04%)
Jan 11, 2011	10.50	10.59	10.40	10.49	5,399,449	+0.03(+0.30%)
Jan 10, 2011	10.40	10.48	10.32	10.46	2,712,679	-0.01(-0.10%)
Jan 07, 2011	10.52	10.57	10.39	10.47	3,944,361	-0.02(-0.15%)
Jan 06, 2011	10.59	10.61	10.46	10.48	4,435,228	-0.13(-1.18%)
Jan 05, 2011	10.52	10.75	10.50	10.61	4,590,159	+0.05(+0.43%)
Jan 04, 2011	10.73	10.73	10.46	10.56	8,607,413	-0.18(-1.69%)

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.