Fastenal Co (NQ: FAST )

59.17 USD -1.77 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.40 11.62 11.34 11.35 2,603,188 +0.00(+0.00%)
Sep 27, 2007 11.25 11.46 11.17 11.35 2,207,340 +0.18(+1.66%)
Sep 26, 2007 11.27 11.29 11.09 11.17 3,203,220 -0.02(-0.20%)
Sep 25, 2007 11.13 11.20 11.05 11.19 3,227,936 +0.04(+0.36%)
Sep 24, 2007 11.20 11.38 11.10 11.15 2,550,608 -0.07(-0.60%)
Sep 21, 2007 11.10 11.35 11.10 11.22 5,145,304 +0.07(+0.61%)
Sep 20, 2007 11.28 11.29 11.09 11.15 1,977,260 -0.13(-1.20%)
Sep 19, 2007 11.44 11.74 11.28 11.29 3,193,652 -0.15(-1.33%)
Sep 18, 2007 10.73 11.44 10.69 11.44 3,584,760 +0.74(+6.92%)
Sep 17, 2007 10.88 10.90 10.68 10.70 2,353,176 -0.25(-2.31%)
Sep 14, 2007 10.72 11.04 10.64 10.95 3,376,524 +0.21(+1.93%)
Sep 13, 2007 10.84 10.93 10.69 10.74 2,774,808 -0.02(-0.21%)
Sep 12, 2007 10.82 10.91 10.73 10.77 1,997,924 -0.13(-1.22%)
Sep 11, 2007 10.81 10.94 10.71 10.90 3,531,084 +0.13(+1.23%)
Sep 10, 2007 11.00 11.01 10.59 10.77 6,167,192 -0.10(-0.97%)
Sep 07, 2007 11.07 11.10 10.79 10.87 3,727,756 -0.28(-2.51%)
Sep 06, 2007 11.34 11.39 11.05 11.15 3,097,732 -0.21(-1.87%)
Sep 05, 2007 11.38 11.42 11.29 11.36 3,827,800 -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.