Indicators

Fastenal Co (NQ: FAST )

71.76 +0.11 (+0.15%)

Streaming Delayed Price Updated: 12:16 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.806	5.918	5.710	5.848	11,718,098	+0.01(+0.10%)
Feb 26, 2009	6.048	6.085	5.835	5.842	8,831,061	-0.08(-1.38%)
Feb 25, 2009	6.042	6.110	5.900	5.924	17,618,478	-0.13(-2.21%)
Feb 24, 2009	5.819	6.069	5.800	6.058	15,930,443	+0.30(+5.12%)
Feb 23, 2009	6.262	6.297	5.743	5.763	15,601,312	-0.49(-7.80%)
Feb 20, 2009	6.338	6.349	6.165	6.250	12,801,339	-0.04(-0.62%)
Feb 19, 2009	6.637	6.782	6.289	6.289	11,535,558	-0.33(-4.96%)
Feb 18, 2009	6.431	6.677	6.400	6.617	11,597,052	+0.23(+3.68%)
Feb 17, 2009	6.578	6.578	6.277	6.382	8,576,978	-0.31(-4.70%)
Feb 13, 2009	6.870	6.961	6.697	6.697	5,518,303	-0.17(-2.46%)
Feb 12, 2009	6.648	6.891	6.571	6.866	6,953,250	+0.15(+2.29%)
Feb 11, 2009	7.048	7.058	6.646	6.712	10,531,049	-0.26(-3.74%)
Feb 10, 2009	7.264	7.333	6.888	6.973	7,588,576	-0.30(-4.08%)
Feb 09, 2009	7.114	7.306	7.012	7.269	6,167,532	+0.08(+1.08%)
Feb 06, 2009	6.733	7.192	6.710	7.192	12,552,320	+0.48(+7.16%)
Feb 05, 2009	6.506	6.748	6.434	6.711	12,281,567	+0.08(+1.23%)
Feb 04, 2009	6.708	6.717	6.496	6.630	21,721,620	-0.24(-3.52%)
Feb 03, 2009	6.622	6.899	6.518	6.872	8,428,026	+0.22(+3.35%)

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.