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 (%)
Aug 31, 2004	5.362	5.441	5.298	5.401	49,809,380	+0.09(+1.75%)
Aug 30, 2004	5.277	5.343	5.272	5.308	13,228,873	+0.02(+0.29%)
Aug 27, 2004	5.293	5.315	5.268	5.292	16,497,730	+0.00(+0.05%)
Aug 26, 2004	5.347	5.349	5.263	5.290	19,799,136	-0.04(-0.76%)
Aug 25, 2004	5.376	5.387	5.321	5.330	44,899,120	-0.01(-0.23%)
Aug 24, 2004	5.324	5.364	5.297	5.342	29,168,618	+0.05(+0.94%)
Aug 23, 2004	5.336	5.339	5.228	5.292	18,050,786	-0.03(-0.60%)
Aug 20, 2004	5.171	5.340	5.121	5.324	34,241,624	+0.17(+3.22%)
Aug 19, 2004	5.230	5.233	5.144	5.158	32,921,062	+2.55(+97.46%)
Aug 16, 2004	2.552	2.629	2.551	2.612	7,851,301	+0.06(+2.36%)
Aug 13, 2004	2.550	2.591	2.538	2.552	5,045,106	-0.00(-0.17%)
Aug 12, 2004	2.659	2.693	2.548	2.556	8,509,258	-0.11(-4.30%)
Aug 11, 2004	2.644	2.683	2.615	2.671	9,486,892	+0.02(+0.68%)
Aug 10, 2004	2.583	2.656	2.577	2.653	8,501,120	+0.08(+3.11%)
Aug 09, 2004	2.533	2.588	2.518	2.573	8,394,173	+0.06(+2.20%)
Aug 06, 2004	2.604	2.604	2.516	2.517	7,998,934	-0.09(-3.51%)
Aug 05, 2004	2.667	2.667	2.609	2.609	5,377,572	-0.06(-2.13%)
Aug 04, 2004	2.638	2.687	2.626	2.666	8,303,501	+0.04(+1.54%)
Aug 03, 2004	2.670	2.670	2.606	2.625	5,632,152	-0.04(-1.37%)

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.