Indicators

Fastenal Co (NQ: FAST )

68.43 +0.34 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	7.847	8.000	7.801	7.813	3,782,649	+0.00(+0.00%)
Sep 27, 2007	7.740	7.888	7.689	7.813	3,207,449	+0.13(+1.66%)
Sep 26, 2007	7.756	7.768	7.634	7.685	4,654,546	-0.02(-0.20%)
Sep 25, 2007	7.663	7.706	7.606	7.701	4,690,461	+0.03(+0.36%)
Sep 24, 2007	7.709	7.832	7.635	7.673	3,706,246	-0.05(-0.60%)
Sep 21, 2007	7.635	7.811	7.635	7.720	7,476,557	+0.05(+0.61%)
Sep 20, 2007	7.761	7.766	7.630	7.673	2,873,124	-0.09(-1.20%)
Sep 19, 2007	7.875	8.079	7.759	7.766	4,640,643	-0.10(-1.33%)
Sep 18, 2007	7.386	7.873	7.355	7.871	5,208,956	+0.51(+6.92%)
Sep 17, 2007	7.489	7.500	7.346	7.362	3,419,361	-0.17(-2.31%)
Sep 14, 2007	7.376	7.594	7.321	7.536	4,906,371	+0.14(+1.93%)
Sep 13, 2007	7.460	7.520	7.353	7.393	4,032,028	-0.02(-0.21%)
Sep 12, 2007	7.446	7.512	7.388	7.408	2,903,150	-0.09(-1.22%)
Sep 11, 2007	7.439	7.525	7.372	7.500	5,130,960	+0.09(+1.23%)
Sep 10, 2007	7.570	7.577	7.290	7.408	8,961,446	-0.07(-0.97%)
Sep 07, 2007	7.622	7.637	7.429	7.481	5,416,741	-0.19(-2.51%)
Sep 06, 2007	7.806	7.840	7.605	7.673	4,501,263	-0.15(-1.87%)
Sep 05, 2007	7.828	7.859	7.773	7.820	5,562,113	-0.01(-0.13%)

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.