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 (%)
Sep 30, 2010	9.490	9.560	9.242	9.317	5,587,289	-0.08(-0.86%)
Sep 29, 2010	9.371	9.447	9.320	9.397	4,170,077	-0.03(-0.28%)
Sep 28, 2010	9.317	9.452	9.108	9.424	6,669,115	+0.16(+1.78%)
Sep 27, 2010	9.347	9.350	9.235	9.259	4,178,880	-0.10(-1.03%)
Sep 24, 2010	9.236	9.406	9.187	9.355	5,586,164	+0.26(+2.83%)
Sep 23, 2010	9.073	9.217	9.045	9.098	4,510,013	-0.04(-0.46%)
Sep 22, 2010	9.126	9.343	9.080	9.140	8,237,666	+0.03(+0.35%)
Sep 21, 2010	9.128	9.178	9.075	9.108	4,660,811	-0.04(-0.40%)
Sep 20, 2010	9.033	9.159	9.004	9.145	6,482,779	+0.12(+1.30%)
Sep 17, 2010	9.017	9.072	8.923	9.028	28,774,172	-0.03(-0.29%)
Sep 15, 2010	8.977	9.068	8.905	9.054	6,069,059	+0.01(+0.12%)
Sep 14, 2010	9.002	9.101	8.960	9.044	5,255,825	+0.00(+0.02%)
Sep 13, 2010	9.003	9.100	8.963	9.042	6,758,495	+0.12(+1.37%)
Sep 10, 2010	8.844	8.953	8.814	8.919	4,549,639	+0.11(+1.19%)
Sep 09, 2010	8.791	8.849	8.746	8.814	6,244,565	+0.11(+1.25%)
Sep 08, 2010	8.583	8.756	8.574	8.706	7,180,697	+0.16(+1.89%)
Sep 07, 2010	8.559	8.625	8.525	8.544	5,882,158	-0.10(-1.18%)
Sep 03, 2010	8.709	8.742	8.492	8.646	7,122,820	+0.07(+0.80%)
Sep 02, 2010	8.241	8.595	8.241	8.578	9,412,423	+0.31(+3.79%)

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.