Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.001	7.037	6.937	6.954	3,879,535	-0.06(-0.86%)
Dec 28, 2007	6.975	7.130	6.968	7.014	4,378,763	-0.00(-0.02%)
Dec 27, 2007	7.250	7.307	7.004	7.016	3,411,363	-0.26(-3.62%)
Dec 26, 2007	7.278	7.290	7.176	7.279	2,003,947	-0.05(-0.73%)
Dec 24, 2007	7.216	7.334	7.135	7.333	1,454,112	+0.12(+1.62%)
Dec 21, 2007	7.276	7.386	7.168	7.216	7,878,270	+0.06(+0.79%)
Dec 20, 2007	7.121	7.159	6.983	7.159	4,545,082	+0.09(+1.22%)
Dec 19, 2007	7.112	7.126	6.999	7.073	3,978,083	-0.01(-0.10%)
Dec 18, 2007	7.081	7.114	6.935	7.080	4,985,396	+0.11(+1.53%)
Dec 17, 2007	7.303	7.309	6.973	6.973	6,522,131	-0.35(-4.79%)
Dec 14, 2007	7.398	7.432	7.321	7.324	5,399,159	-0.16(-2.12%)
Dec 13, 2007	7.240	7.501	7.143	7.482	6,988,198	+0.26(+3.62%)
Dec 12, 2007	7.475	7.481	7.131	7.221	6,676,181	-0.04(-0.62%)
Dec 11, 2007	7.610	7.613	7.235	7.266	5,926,343	-0.31(-4.15%)
Dec 10, 2007	7.262	7.598	7.262	7.580	7,129,258	+0.25(+3.35%)
Dec 07, 2007	7.259	7.396	7.207	7.334	13,611,069	+0.06(+0.76%)
Dec 06, 2007	7.202	7.302	7.097	7.279	5,748,741	+0.09(+1.24%)
Dec 05, 2007	7.069	7.204	7.035	7.190	7,667,155	+0.28(+4.06%)
Dec 04, 2007	6.763	6.937	6.727	6.909	3,989,940	+0.03(+0.42%)

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.