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 (%)
Oct 29, 2010	8.984	9.056	8.886	9.017	2,978,616	+0.02(+0.23%)
Oct 28, 2010	9.035	9.094	8.916	8.996	4,379,489	+0.01(+0.10%)
Oct 27, 2010	9.107	9.156	8.907	8.988	6,823,537	-0.23(-2.49%)
Oct 25, 2010	9.331	9.383	9.210	9.217	4,296,868	-0.05(-0.53%)
Oct 22, 2010	9.401	9.404	9.178	9.266	2,837,792	+0.00(+0.00%)
Oct 21, 2010	9.205	9.305	9.136	9.266	4,648,593	+0.09(+0.95%)
Oct 20, 2010	9.086	9.212	9.077	9.178	3,813,556	+0.13(+1.41%)
Oct 19, 2010	9.014	9.145	8.963	9.051	7,274,074	-0.04(-0.42%)
Oct 18, 2010	9.112	9.175	9.056	9.089	3,821,046	-0.04(-0.40%)
Oct 15, 2010	9.333	9.333	9.051	9.126	10,577,971	-0.11(-1.16%)
Oct 14, 2010	9.252	9.305	9.168	9.233	6,854,406	-0.01(-0.08%)
Oct 13, 2010	9.171	9.294	9.117	9.240	9,474,440	+0.12(+1.36%)
Oct 12, 2010	9.378	9.415	9.016	9.115	19,507,454	-0.47(-4.95%)
Oct 11, 2010	9.548	9.620	9.473	9.590	5,175,836	+0.04(+0.42%)
Oct 08, 2010	9.432	9.593	9.359	9.550	4,499,748	+0.15(+1.55%)
Oct 07, 2010	9.475	9.501	9.320	9.404	4,234,394	-0.05(-0.50%)
Oct 06, 2010	9.447	9.525	9.378	9.452	3,820,395	-0.01(-0.06%)
Oct 05, 2010	9.364	9.531	9.354	9.457	5,455,268	+0.24(+2.56%)
Oct 04, 2010	9.345	9.424	9.136	9.221	3,945,685	-0.13(-1.39%)

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.