Fastenal Co (NQ: FAST )

55.83 USD +1.00 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.950 9.973 9.637 9.648 3,128,348 -0.29(-2.89%)
Sep 28, 2006 9.848 9.945 9.735 9.935 2,362,864 +0.12(+1.20%)
Sep 27, 2006 9.850 9.975 9.768 9.818 2,613,240 -0.01(-0.15%)
Sep 26, 2006 9.848 10.05 9.715 9.832 3,708,384 +0.01(+0.13%)
Sep 25, 2006 9.582 9.828 9.287 9.820 5,749,064 +0.30(+3.18%)
Sep 22, 2006 9.610 9.617 9.435 9.518 2,051,152 -0.06(-0.65%)
Sep 21, 2006 9.665 9.732 9.535 9.580 2,658,948 -0.07(-0.70%)
Sep 20, 2006 9.890 9.945 9.623 9.648 4,584,444 -0.11(-1.18%)
Sep 19, 2006 9.793 9.930 9.610 9.762 2,609,344 -0.05(-0.48%)
Sep 18, 2006 9.873 9.955 9.655 9.810 4,279,740 -0.08(-0.86%)
Sep 15, 2006 9.750 10.22 9.730 9.895 8,574,904 +0.19(+1.96%)
Sep 14, 2006 9.547 9.707 9.473 9.705 3,351,284 +0.12(+1.20%)
Sep 13, 2006 9.350 9.630 9.280 9.590 3,621,676 +0.20(+2.16%)
Sep 12, 2006 9.262 9.387 9.160 9.387 3,659,560 +0.16(+1.71%)
Sep 11, 2006 9.115 9.312 8.965 9.230 3,839,888 +0.04(+0.46%)
Sep 08, 2006 9.055 9.238 8.982 9.188 2,475,084 +0.18(+1.94%)
Sep 07, 2006 9.062 9.158 8.950 9.012 3,010,000 -0.11(-1.18%)
Sep 06, 2006 9.332 9.422 9.088 9.120 6,031,560 -0.29(-3.03%)
Sep 05, 2006 9.137 9.420 9.020 9.405 5,541,820 +0.25(+2.70%)
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.