Indicators

Fastenal Co (NQ: FAST )

83.33 +0.23 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.535	1.536	1.453	1.516	5,878,639	-0.01(-0.38%)
Sep 27, 2002	1.548	1.575	1.521	1.522	5,153,833	-0.04(-2.46%)
Sep 26, 2002	1.521	1.582	1.520	1.560	6,706,544	+0.04(+2.60%)
Sep 25, 2002	1.459	1.531	1.459	1.521	12,002,006	+0.07(+5.14%)
Sep 24, 2002	1.460	1.462	1.416	1.447	10,382,261	-0.02(-1.37%)
Sep 23, 2002	1.465	1.499	1.443	1.467	8,189,481	-0.02(-1.42%)
Sep 20, 2002	1.514	1.541	1.466	1.488	9,582,849	-0.01(-0.83%)
Sep 19, 2002	1.569	1.583	1.500	1.500	5,600,589	-0.06(-3.56%)
Sep 18, 2002	1.575	1.597	1.536	1.556	4,803,926	-0.02(-1.24%)
Sep 17, 2002	1.598	1.617	1.557	1.575	9,403,741	-0.00(-0.30%)
Sep 16, 2002	1.584	1.614	1.571	1.580	4,388,433	-0.01(-0.54%)
Sep 13, 2002	1.632	1.632	1.578	1.589	7,729,000	-0.05(-2.99%)
Sep 12, 2002	1.716	1.717	1.624	1.638	4,229,080	-0.08(-4.83%)
Sep 11, 2002	1.752	1.776	1.709	1.721	4,836,209	-0.02(-1.35%)
Sep 10, 2002	1.753	1.786	1.719	1.744	4,927,279	-0.01(-0.36%)
Sep 09, 2002	1.722	1.764	1.704	1.751	4,153,277	+0.03(+1.64%)
Sep 06, 2002	1.632	1.728	1.632	1.722	5,821,759	+0.08(+5.19%)
Sep 05, 2002	1.648	1.659	1.622	1.637	3,677,143	-0.01(-0.41%)
Sep 04, 2002	1.632	1.660	1.614	1.644	3,110,107	+0.02(+1.18%)

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.