Indicators

Fastenal Co (NQ: FAST )

67.62 +0.84 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.520	1.546	1.515	1.515	2,950,341	-0.01(-0.90%)
Aug 29, 2002	1.536	1.555	1.497	1.529	5,900,170	-0.01(-0.50%)
Aug 28, 2002	1.561	1.574	1.534	1.536	5,014,882	-0.03(-1.68%)
Aug 27, 2002	1.581	1.601	1.553	1.563	5,268,451	-0.02(-1.20%)
Aug 26, 2002	1.542	1.587	1.507	1.582	3,549,581	+0.06(+3.69%)
Aug 23, 2002	1.569	1.569	1.520	1.525	2,443,796	-0.04(-2.74%)
Aug 22, 2002	1.561	1.583	1.549	1.568	2,216,824	+0.01(+0.71%)
Aug 21, 2002	1.563	1.581	1.526	1.557	7,090,292	+0.00(+0.11%)
Aug 20, 2002	1.589	1.589	1.527	1.555	3,241,480	+0.02(+1.34%)
Aug 16, 2002	1.512	1.543	1.505	1.535	3,047,895	+0.02(+1.48%)
Aug 15, 2002	1.484	1.519	1.475	1.512	5,019,601	+0.03(+2.24%)
Aug 14, 2002	1.426	1.492	1.419	1.479	5,648,426	+0.05(+3.77%)
Aug 13, 2002	1.439	1.459	1.422	1.425	4,992,679	-0.01(-0.96%)
Aug 12, 2002	1.452	1.469	1.422	1.439	5,530,541	-0.00(-0.27%)
Aug 07, 2002	1.480	1.498	1.414	1.443	7,313,079	-0.03(-1.89%)
Aug 06, 2002	1.409	1.482	1.388	1.471	16,656,988	+0.09(+6.37%)
Aug 05, 2002	1.505	1.516	1.367	1.383	28,948,192	-0.13(-8.40%)
Aug 02, 2002	1.566	1.581	1.490	1.510	6,073,180	-0.06(-3.94%)

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.