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 (%)
Sep 29, 2006	6.848	6.863	6.632	6.639	4,545,751	-0.20(-2.89%)
Sep 28, 2006	6.777	6.844	6.700	6.837	3,433,439	+0.08(+1.20%)
Sep 27, 2006	6.779	6.865	6.722	6.756	3,797,256	-0.01(-0.15%)
Sep 26, 2006	6.777	6.918	6.686	6.767	5,388,592	+0.01(+0.13%)
Sep 25, 2006	6.595	6.763	6.392	6.758	8,353,870	+0.21(+3.18%)
Sep 22, 2006	6.614	6.619	6.493	6.550	2,980,495	-0.04(-0.65%)
Sep 21, 2006	6.651	6.698	6.562	6.593	3,863,673	-0.05(-0.70%)
Sep 20, 2006	6.806	6.844	6.622	6.639	6,661,580	-0.08(-1.18%)
Sep 19, 2006	6.739	6.834	6.614	6.718	3,791,595	-0.03(-0.48%)
Sep 18, 2006	6.794	6.851	6.644	6.751	6,218,820	-0.06(-0.86%)
Sep 15, 2006	6.710	7.032	6.696	6.810	12,460,052	+0.13(+1.96%)
Sep 14, 2006	6.571	6.681	6.519	6.679	4,869,696	+0.08(+1.20%)
Sep 13, 2006	6.435	6.627	6.386	6.600	5,262,598	+0.14(+2.16%)
Sep 12, 2006	6.374	6.460	6.304	6.460	5,317,646	+0.11(+1.71%)
Sep 11, 2006	6.273	6.409	6.170	6.352	5,579,678	+0.03(+0.46%)
Sep 08, 2006	6.232	6.357	6.182	6.323	3,596,504	+0.12(+1.94%)
Sep 07, 2006	6.237	6.302	6.159	6.202	4,373,781	-0.07(-1.18%)
Sep 06, 2006	6.423	6.484	6.254	6.276	8,764,361	-0.20(-3.03%)
Sep 05, 2006	6.288	6.483	6.207	6.472	8,052,727	+0.17(+2.70%)

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.