Fastenal Co (NQ: FAST )

54.96 +0.40 (+0.73%)
Streaming Delayed Price Updated: 11:14 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.852 8.915 8.633 8.893 5,354,288 +0.07(+0.79%)
Jul 28, 2006 8.650 8.852 8.610 8.822 3,186,152 +0.25(+2.98%)
Jul 27, 2006 8.832 8.850 8.533 8.568 4,027,820 -0.21(-2.36%)
Jul 26, 2006 8.870 9.000 8.652 8.775 7,717,604 -0.09(-0.99%)
Jul 25, 2006 8.742 8.883 8.615 8.863 6,269,392 +0.18(+2.04%)
Jul 24, 2006 8.307 8.740 8.320 8.685 6,014,820 +0.38(+4.54%)
Jul 21, 2006 8.485 8.530 8.295 8.307 5,942,244 -0.18(-2.09%)
Jul 20, 2006 8.610 8.695 8.477 8.485 8,321,908 -0.29(-3.28%)
Jul 19, 2006 8.350 8.800 8.307 8.773 7,395,904 +0.37(+4.43%)
Jul 18, 2006 8.617 8.730 8.295 8.400 6,128,744 -0.18(-2.13%)
Jul 17, 2006 8.770 8.820 8.473 8.582 9,062,060 -0.26(-2.89%)
Jul 14, 2006 8.755 8.842 8.725 8.838 7,013,544 +0.04(+0.40%)
Jul 13, 2006 8.908 8.988 8.715 8.803 9,622,680 -0.19(-2.14%)
Jul 12, 2006 9.062 9.245 8.832 8.995 23,901,668 -0.64(-6.67%)
Jul 11, 2006 9.575 9.703 9.425 9.637 3,829,708 +0.02(+0.26%)
Jul 10, 2006 9.678 9.810 9.518 9.613 2,656,092 -0.05(-0.57%)
Jul 07, 2006 9.890 9.895 9.617 9.668 3,146,496 -0.24(-2.40%)
Jul 06, 2006 9.925 10.14 9.855 9.905 3,191,324 -0.01(-0.13%)
Jul 05, 2006 10.24 10.24 9.875 9.918 3,046,192 -0.36(-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.