Fastenal Co (NQ: FAST )

51.84 -0.49 (-0.94%)
Streaming Delayed Price Updated: 12:27 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.487 8.572 8.431 8.505 3,327,480 -0.01(-0.11%)
Mar 30, 2006 8.431 8.552 8.421 8.514 4,317,295 +0.14(+1.63%)
Mar 29, 2006 8.112 8.431 8.067 8.378 3,469,314 +0.29(+3.65%)
Mar 28, 2006 8.157 8.293 8.060 8.083 4,904,118 -0.04(-0.55%)
Mar 27, 2006 8.200 8.200 8.087 8.128 2,692,745 -0.04(-0.53%)
Mar 24, 2006 8.140 8.194 8.087 8.171 2,016,326 +0.07(+0.82%)
Mar 23, 2006 8.164 8.209 8.063 8.104 3,740,380 -0.10(-1.18%)
Mar 22, 2006 8.085 8.291 8.024 8.202 2,290,983 +0.08(+1.04%)
Mar 21, 2006 8.237 8.369 8.096 8.117 4,544,852 -0.14(-1.74%)
Mar 20, 2006 8.284 8.381 8.230 8.261 2,052,049 -0.03(-0.33%)
Mar 17, 2006 8.203 8.360 8.182 8.288 5,826,099 +0.07(+0.81%)
Mar 16, 2006 8.264 8.387 8.198 8.221 3,403,590 -0.01(-0.17%)
Mar 15, 2006 8.264 8.270 8.135 8.236 3,456,640 +0.02(+0.20%)
Mar 14, 2006 8.121 8.270 8.081 8.219 4,051,082 +0.07(+0.90%)
Mar 13, 2006 7.691 8.245 7.618 8.146 16,121,247 +0.53(+6.91%)
Mar 10, 2006 7.526 7.792 7.463 7.619 5,796,204 +0.01(+0.09%)
Mar 09, 2006 7.704 7.704 7.578 7.612 3,414,951 -0.06(-0.84%)
Mar 08, 2006 7.650 7.729 7.537 7.677 3,847,788 -0.03(-0.35%)
Mar 07, 2006 7.725 7.749 7.636 7.704 2,396,242 -0.04(-0.46%)
Mar 06, 2006 7.891 7.891 7.636 7.740 3,004,188 -0.12(-1.58%)
Mar 03, 2006 7.927 7.959 7.787 7.864 4,835,694 -0.09(-1.08%)
Mar 02, 2006 8.088 8.131 7.910 7.950 4,581,248 -0.18(-2.25%)
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.