Indicators

Fastenal Co (NQ: FAST )

66.92 -0.31 (-0.45%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.650	5.721	5.574	5.715	10,698,444	+0.06(+1.13%)
May 28, 2009	5.671	5.688	5.459	5.652	8,310,754	+0.01(+0.24%)
May 27, 2009	5.846	5.851	5.610	5.638	9,295,428	-0.24(-4.10%)
May 26, 2009	5.518	5.901	5.468	5.879	10,867,728	+0.33(+5.89%)
May 22, 2009	5.557	5.635	5.426	5.552	7,643,429	+0.02(+0.37%)
May 21, 2009	5.664	5.678	5.478	5.531	9,643,203	-0.16(-2.75%)
May 20, 2009	5.857	5.903	5.660	5.688	9,681,210	-0.08(-1.43%)
May 19, 2009	5.851	5.925	5.745	5.770	11,867,752	-0.13(-2.24%)
May 18, 2009	5.795	5.905	5.717	5.903	6,940,142	+0.12(+2.14%)
May 15, 2009	5.662	5.829	5.647	5.779	10,146,941	+0.11(+1.88%)
May 14, 2009	5.715	5.834	5.643	5.672	9,685,843	-0.07(-1.14%)
May 13, 2009	5.977	6.001	5.726	5.738	9,596,757	-0.36(-5.95%)
May 12, 2009	6.139	6.190	5.975	6.101	7,651,287	-0.00(-0.06%)
May 11, 2009	6.092	6.249	6.082	6.104	6,130,838	-0.20(-3.11%)
May 08, 2009	6.384	6.384	6.151	6.300	9,676,316	+0.10(+1.58%)
May 07, 2009	6.271	6.397	6.121	6.202	14,828,846	-0.00(-0.06%)
May 06, 2009	6.550	6.722	6.182	6.206	12,801,312	-0.17(-2.59%)
May 05, 2009	6.503	6.564	6.331	6.371	15,723,829	-0.29(-4.41%)
May 04, 2009	6.615	6.674	6.445	6.665	9,271,284	+0.20(+3.14%)

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.