Indicators

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.526	6.615	6.429	6.564	9,221,931	+0.04(+0.61%)
Jan 30, 2006	6.655	6.669	6.522	6.524	7,836,439	-0.10(-1.48%)
Jan 27, 2006	6.722	6.844	6.536	6.622	8,224,459	-0.10(-1.48%)
Jan 26, 2006	6.610	6.722	6.543	6.722	8,058,360	+0.19(+2.90%)
Jan 25, 2006	6.629	6.634	6.488	6.533	7,779,286	-0.09(-1.30%)
Jan 24, 2006	6.703	6.743	6.526	6.619	8,694,305	-0.05(-0.77%)
Jan 23, 2006	6.655	6.727	6.620	6.670	8,711,457	+0.07(+1.04%)
Jan 20, 2006	6.710	6.830	6.288	6.601	51,300,664	-0.64(-8.84%)
Jan 19, 2006	6.983	7.250	6.925	7.242	5,005,925	+0.26(+3.80%)
Jan 18, 2006	6.994	7.135	6.932	6.977	4,068,105	+0.04(+0.62%)
Jan 17, 2006	6.882	7.018	6.870	6.934	3,173,703	+0.04(+0.55%)
Jan 13, 2006	7.028	7.045	6.875	6.896	2,426,469	-0.11(-1.62%)
Jan 12, 2006	7.016	7.049	6.963	7.009	2,680,648	-0.03(-0.46%)
Jan 11, 2006	6.997	7.054	6.921	7.042	2,665,972	+0.07(+0.94%)
Jan 10, 2006	6.961	6.983	6.903	6.977	2,581,159	+0.03(+0.37%)
Jan 09, 2006	6.899	7.025	6.872	6.951	4,823,505	+0.01(+0.07%)
Jan 06, 2006	6.729	6.949	6.670	6.946	6,401,188	+0.27(+4.05%)
Jan 05, 2006	6.674	6.701	6.605	6.675	4,517,613	+0.01(+0.15%)
Jan 04, 2006	6.767	6.767	6.584	6.665	6,671,153	-0.07(-1.02%)

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.