Indicators

Fastenal Co (NQ: FAST )

66.97 -0.26 (-0.39%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.092	6.135	5.941	6.120	7,780,228	+0.05(+0.79%)
Jul 28, 2006	5.953	6.092	5.925	6.072	4,629,745	+0.18(+2.98%)
Jul 27, 2006	6.078	6.090	5.872	5.896	5,852,759	-0.14(-2.36%)
Jul 26, 2006	6.104	6.194	5.955	6.039	11,214,324	-0.06(-0.99%)
Jul 25, 2006	6.017	6.113	5.929	6.099	9,109,951	+0.12(+2.04%)
Jul 24, 2006	5.717	6.015	5.726	5.977	8,740,036	+0.26(+4.54%)
Jul 21, 2006	5.839	5.870	5.709	5.717	8,634,577	-0.12(-2.09%)
Jul 20, 2006	5.925	5.984	5.834	5.839	12,092,428	-0.20(-3.28%)
Jul 19, 2006	5.746	6.056	5.717	6.037	10,746,867	+0.26(+4.43%)
Jul 18, 2006	5.930	6.008	5.709	5.781	8,905,577	-0.13(-2.13%)
Jul 17, 2006	6.035	6.070	5.831	5.906	13,167,931	-0.18(-2.89%)
Jul 14, 2006	6.025	6.085	6.004	6.082	10,191,266	+0.02(+0.40%)
Jul 13, 2006	6.130	6.185	5.998	6.058	13,982,558	-0.13(-2.14%)
Jul 12, 2006	6.237	6.362	6.078	6.190	34,731,120	-0.44(-6.67%)
Jul 11, 2006	6.589	6.677	6.486	6.632	5,564,886	+0.02(+0.26%)
Jul 10, 2006	6.660	6.751	6.550	6.615	3,859,523	-0.04(-0.57%)
Jul 07, 2006	6.806	6.810	6.619	6.653	4,572,121	-0.16(-2.40%)
Jul 06, 2006	6.830	6.978	6.782	6.817	4,637,260	-0.01(-0.13%)
Jul 05, 2006	7.045	7.045	6.796	6.825	4,426,371	-0.24(-3.46%)

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.