Fastenal Co (NQ: FAST )

52.87 +0.16 (+0.30%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.09 11.16 11.00 11.09 5,261,472 +0.00(+0.00%)
Feb 25, 2010 10.85 11.11 10.83 11.09 4,361,224 +0.05(+0.43%)
Feb 24, 2010 11.06 11.11 10.97 11.04 2,672,912 +0.06(+0.57%)
Feb 23, 2010 11.02 11.09 10.95 10.98 4,558,160 -0.03(-0.30%)
Feb 22, 2010 11.00 11.07 10.94 11.02 3,370,892 +0.05(+0.43%)
Feb 19, 2010 10.84 11.02 10.84 10.97 3,436,892 +0.06(+0.53%)
Feb 18, 2010 10.80 10.91 10.79 10.91 3,139,248 +0.13(+1.21%)
Feb 17, 2010 10.77 10.84 10.65 10.78 3,232,872 +0.04(+0.33%)
Feb 16, 2010 10.55 10.75 10.50 10.74 4,319,012 +0.29(+2.75%)
Feb 12, 2010 10.44 10.46 10.46 10.46 8,524,800 -0.08(-0.74%)
Feb 11, 2010 10.32 10.54 10.24 10.54 3,525,612 +0.15(+1.47%)
Feb 10, 2010 10.52 10.65 10.34 10.38 4,502,648 -0.20(-1.91%)
Feb 09, 2010 10.45 10.65 10.39 10.59 5,452,820 +0.28(+2.74%)
Feb 08, 2010 10.49 10.50 10.28 10.30 6,295,924 -0.20(-1.86%)
Feb 05, 2010 10.58 10.67 10.34 10.50 7,738,440 -0.04(-0.36%)
Feb 04, 2010 10.70 10.72 10.51 10.54 6,236,740 -0.22(-2.05%)
Feb 03, 2010 10.69 10.80 10.67 10.76 4,773,004 +0.02(+0.16%)
Feb 02, 2010 10.43 10.76 10.41 10.74 7,949,976 +0.36(+3.42%)
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.