Indicators

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.849	7.013	6.838	6.927	4,703,786	+0.06(+0.81%)
Dec 28, 2006	6.934	6.963	6.855	6.871	2,505,096	-0.05(-0.75%)
Dec 27, 2006	6.886	6.959	6.861	6.923	3,296,826	+0.09(+1.27%)
Dec 26, 2006	6.757	6.847	6.737	6.836	2,846,739	+0.08(+1.20%)
Dec 22, 2006	6.788	6.840	6.716	6.755	4,132,282	-0.06(-0.88%)
Dec 21, 2006	6.878	6.944	6.795	6.815	3,303,421	-0.06(-0.90%)
Dec 20, 2006	6.907	6.948	6.859	6.876	3,494,338	-0.03(-0.36%)
Dec 19, 2006	6.805	6.917	6.774	6.901	6,067,372	+0.03(+0.48%)
Dec 18, 2006	6.857	6.952	6.786	6.869	5,733,474	+0.02(+0.23%)
Dec 15, 2006	6.961	7.023	6.853	6.853	6,747,440	-0.08(-1.11%)
Dec 14, 2006	6.836	7.015	6.809	6.930	4,466,569	+0.13(+1.87%)
Dec 13, 2006	6.878	6.886	6.780	6.803	2,735,460	-0.03(-0.37%)
Dec 12, 2006	6.834	6.865	6.755	6.828	5,689,635	+0.01(+0.11%)
Dec 11, 2006	6.863	6.934	6.776	6.820	4,476,323	-0.08(-1.23%)
Dec 08, 2006	6.853	6.990	6.788	6.905	4,439,088	+0.03(+0.48%)
Dec 07, 2006	6.917	6.982	6.863	6.872	4,309,384	-0.02(-0.22%)
Dec 06, 2006	6.950	6.986	6.863	6.888	6,387,232	-0.06(-0.89%)
Dec 05, 2006	7.023	7.054	6.911	6.950	10,780,425	-0.14(-2.04%)
Dec 04, 2006	7.006	7.118	6.901	7.094	5,900,791	+0.06(+0.80%)

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.