Indicators

Fastenal Co (NQ: FAST )

66.56 +0.14 (+0.21%)

Streaming Delayed Price Updated: 2:57 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	1.678	1.720	1.678	1.699	3,594,347	-0.04(-2.20%)
May 28, 2002	1.763	1.772	1.726	1.738	2,035,479	-0.01(-0.69%)
May 27, 2002	1.761	1.791	1.747	1.750	2,496,978	+0.00(+0.00%)
May 24, 2002	1.761	1.791	1.747	1.750	2,464,429	-0.01(-0.76%)
May 23, 2002	1.765	1.784	1.753	1.763	2,029,667	-0.00(-0.24%)
May 22, 2002	1.778	1.806	1.763	1.767	3,217,708	-0.01(-0.58%)
May 21, 2002	1.807	1.811	1.772	1.778	3,256,069	-0.03(-1.64%)
May 20, 2002	1.808	1.835	1.806	1.807	2,634,150	-0.02(-1.24%)
May 17, 2002	1.807	1.830	1.806	1.830	3,652,471	+0.02(+1.07%)
May 16, 2002	1.806	1.816	1.791	1.811	2,009,905	+0.01(+0.72%)
May 15, 2002	1.803	1.821	1.778	1.798	3,211,896	-0.01(-0.36%)
May 14, 2002	1.763	1.811	1.763	1.804	6,526,089	+0.05(+2.92%)
May 13, 2002	1.768	1.791	1.738	1.753	3,872,177	-0.05(-2.67%)
May 08, 2002	1.856	1.865	1.783	1.801	10,166,935	-0.03(-1.67%)
May 07, 2002	1.811	1.843	1.802	1.832	10,985,312	+0.03(+1.78%)
May 06, 2002	1.809	1.830	1.798	1.800	10,922,539	-0.01(-0.39%)
May 03, 2002	1.805	1.810	1.781	1.807	9,069,567	+0.00(+0.17%)
May 02, 2002	1.771	1.813	1.771	1.804	13,572,963	+0.03(+1.72%)

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.