Indicators

Fastenal Co (NQ: FAST )

71.52 -0.13 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.351	7.465	7.237	7.444	3,136,550	+0.04(+0.50%)
Nov 26, 2008	7.098	7.522	7.063	7.407	12,869,168	+0.17(+2.41%)
Nov 25, 2008	7.301	7.421	7.013	7.234	11,705,208	+0.01(+0.11%)
Nov 24, 2008	7.056	7.311	6.928	7.226	13,821,298	+0.35(+5.03%)
Nov 21, 2008	6.311	6.882	6.205	6.880	13,996,342	+0.63(+10.05%)
Nov 20, 2008	6.234	6.702	6.191	6.252	16,111,608	-0.02(-0.31%)
Nov 19, 2008	6.598	6.663	6.257	6.271	11,018,498	-0.35(-5.31%)
Nov 18, 2008	6.367	6.644	6.223	6.623	15,456,439	+0.25(+3.94%)
Nov 17, 2008	6.400	6.733	6.309	6.371	9,171,563	-0.07(-1.08%)
Nov 14, 2008	6.930	7.036	6.429	6.441	14,421,089	-0.61(-8.69%)
Nov 13, 2008	6.313	7.069	6.099	7.054	21,076,818	+0.68(+10.68%)
Nov 12, 2008	6.665	6.768	6.348	6.373	22,721,146	-0.58(-8.37%)
Nov 11, 2008	6.959	7.125	6.588	6.955	13,945,246	-0.01(-0.17%)
Nov 10, 2008	7.262	7.309	6.793	6.967	8,864,417	-0.08(-1.15%)
Nov 07, 2008	6.843	7.092	6.789	7.048	9,029,932	+0.31(+4.65%)
Nov 06, 2008	7.121	7.315	6.702	6.735	14,568,834	-0.40(-5.63%)
Nov 05, 2008	7.684	7.726	7.125	7.137	17,738,254	-0.95(-11.74%)
Nov 04, 2008	8.009	8.212	7.856	8.086	8,757,762	+0.11(+1.38%)

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.