Fastenal Co (NQ: FAST )

50.10 +0.49 (+1.00%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.310 7.348 7.244 7.262 3,715,144 -0.06(-0.86%)
Dec 28, 2007 7.283 7.445 7.276 7.325 4,193,217 -0.00(-0.02%)
Dec 27, 2007 7.571 7.630 7.314 7.327 3,266,810 -0.27(-3.62%)
Dec 26, 2007 7.600 7.612 7.494 7.601 1,919,032 -0.06(-0.73%)
Dec 24, 2007 7.535 7.659 7.451 7.657 1,392,495 +0.12(+1.62%)
Dec 21, 2007 7.598 7.713 7.485 7.535 7,544,437 +0.06(+0.79%)
Dec 20, 2007 7.436 7.476 7.292 7.476 4,352,489 +0.09(+1.22%)
Dec 19, 2007 7.427 7.442 7.309 7.386 3,809,516 -0.01(-0.10%)
Dec 18, 2007 7.395 7.429 7.242 7.393 4,774,145 +0.11(+1.53%)
Dec 17, 2007 7.627 7.632 7.282 7.282 6,245,762 -0.37(-4.79%)
Dec 14, 2007 7.725 7.761 7.645 7.648 5,170,375 -0.17(-2.12%)
Dec 13, 2007 7.560 7.833 7.460 7.813 6,692,081 +0.27(+3.62%)
Dec 12, 2007 7.806 7.812 7.447 7.540 6,393,284 -0.05(-0.62%)
Dec 11, 2007 7.946 7.950 7.555 7.587 5,675,220 -0.33(-4.15%)
Dec 10, 2007 7.583 7.934 7.583 7.916 6,827,163 +0.26(+3.35%)
Dec 07, 2007 7.580 7.724 7.526 7.659 13,034,314 +0.06(+0.76%)
Dec 06, 2007 7.521 7.625 7.411 7.601 5,505,144 +0.09(+1.24%)
Dec 05, 2007 7.382 7.522 7.346 7.508 7,342,267 +0.29(+4.06%)
Dec 04, 2007 7.062 7.244 7.025 7.215 3,820,871 +0.03(+0.43%)
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.