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 (%)
Jun 30, 2011	12.83	13.02	12.81	12.86	9,595,088	-0.01(-0.06%)
Jun 29, 2011	12.86	12.94	12.67	12.87	8,487,815	+0.14(+1.07%)
Jun 28, 2011	12.31	12.76	12.28	12.73	11,179,810	+0.49(+4.03%)
Jun 27, 2011	11.91	12.25	11.82	12.24	6,484,402	+0.30(+2.48%)
Jun 24, 2011	12.06	12.13	11.80	11.94	8,066,883	-0.10(-0.83%)
Jun 23, 2011	11.82	12.07	11.75	12.04	4,130,034	+0.06(+0.52%)
Jun 22, 2011	12.06	12.15	11.97	11.98	3,427,917	-0.11(-0.87%)
Jun 21, 2011	11.88	12.09	11.83	12.09	3,811,151	+0.26(+2.21%)
Jun 20, 2011	11.82	11.90	11.67	11.83	3,111,787	+0.10(+0.85%)
Jun 17, 2011	11.81	11.82	11.67	11.73	8,047,999	+0.13(+1.08%)
Jun 16, 2011	11.38	11.64	11.33	11.60	7,570,442	+0.22(+1.95%)
Jun 15, 2011	11.40	11.55	11.34	11.38	4,828,872	-0.15(-1.30%)
Jun 14, 2011	11.29	11.55	11.24	11.53	3,798,406	+0.34(+3.03%)
Jun 13, 2011	11.11	11.25	11.08	11.19	4,423,304	+0.12(+1.10%)
Jun 10, 2011	11.18	11.22	11.05	11.07	3,108,256	-0.13(-1.18%)
Jun 09, 2011	11.20	11.26	11.13	11.20	3,007,674	+0.03(+0.26%)
Jun 08, 2011	11.18	11.24	11.13	11.17	3,174,105	-0.04(-0.38%)
Jun 07, 2011	11.27	11.34	11.19	11.22	3,298,784	+0.00(+0.00%)
Jun 06, 2011	11.25	11.30	11.15	11.22	3,390,922	+0.01(+0.06%)

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.