Indicators

Fastenal Co (NQ: FAST )

66.94 -0.29 (-0.43%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.921	8.971	8.634	8.761	5,860,931	-0.16(-1.79%)
May 27, 2010	8.757	8.933	8.712	8.921	4,475,654	+0.34(+3.93%)
May 26, 2010	8.497	8.825	8.497	8.584	5,170,512	-0.04(-0.46%)
May 25, 2010	8.412	8.627	8.344	8.624	6,557,268	+0.01(+0.16%)
May 24, 2010	8.622	8.775	8.587	8.610	5,040,941	-0.14(-1.55%)
May 21, 2010	8.577	8.806	8.405	8.745	9,683,083	+0.20(+2.32%)
May 20, 2010	8.573	9.051	8.526	8.547	15,997,337	-0.53(-5.84%)
May 19, 2010	9.080	9.273	8.910	9.077	5,688,582	-0.05(-0.59%)
May 18, 2010	9.377	9.460	9.093	9.131	5,499,382	-0.19(-2.01%)
May 17, 2010	9.351	9.431	9.113	9.318	5,399,813	-0.00(-0.02%)
May 14, 2010	9.494	9.529	9.212	9.320	5,466,806	-0.23(-2.40%)
May 13, 2010	9.541	9.676	9.442	9.549	8,632,308	-0.08(-0.85%)
May 12, 2010	9.447	9.648	9.379	9.631	9,333,199	+0.21(+2.21%)
May 11, 2010	9.398	9.482	9.179	9.423	9,964,719	+0.13(+1.44%)
May 10, 2010	9.173	9.319	8.950	9.289	7,110,263	+0.57(+6.49%)
May 07, 2010	8.865	8.961	8.575	8.723	9,821,239	-0.20(-2.20%)
May 06, 2010	9.223	9.320	8.337	8.919	11,580,955	-0.34(-3.68%)
May 05, 2010	9.315	9.431	9.221	9.259	9,552,471	-0.14(-1.44%)
May 04, 2010	9.650	9.676	9.341	9.395	9,079,872	-0.42(-4.23%)

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.