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 (%)
Jan 31, 2007 9.090 9.370 9.000 9.320 6,138,452 +0.24(+2.67%)
Jan 30, 2007 8.950 9.085 8.905 9.078 4,967,348 +0.19(+2.08%)
Jan 29, 2007 8.885 8.980 8.838 8.893 3,807,456 +0.02(+0.23%)
Jan 26, 2007 8.883 8.930 8.838 8.873 3,748,716 +0.00(+0.00%)
Jan 25, 2007 9.012 9.033 8.850 8.873 5,736,484 -0.16(-1.80%)
Jan 24, 2007 9.000 9.053 8.975 9.035 4,490,620 +0.10(+1.06%)
Jan 23, 2007 8.963 9.043 8.940 8.940 4,117,988 -0.01(-0.06%)
Jan 22, 2007 9.225 9.225 8.938 8.945 4,938,656 -0.24(-2.61%)
Jan 19, 2007 9.030 9.367 8.928 9.185 9,150,008 -0.04(-0.46%)
Jan 18, 2007 9.525 9.530 9.175 9.227 6,289,780 -0.25(-2.64%)
Jan 17, 2007 9.463 9.520 9.393 9.477 4,171,028 +0.02(+0.18%)
Jan 16, 2007 9.508 9.508 9.393 9.460 4,176,052 +0.01(+0.08%)
Jan 12, 2007 9.438 9.525 9.360 9.453 3,752,164 +0.02(+0.16%)
Jan 11, 2007 9.338 9.572 9.307 9.438 6,706,140 +0.16(+1.70%)
Jan 10, 2007 9.095 9.290 9.020 9.280 5,074,420 +0.15(+1.62%)
Jan 09, 2007 8.943 9.175 8.938 9.133 8,722,260 +0.24(+2.73%)
Jan 08, 2007 9.023 9.035 8.775 8.890 7,614,508 -0.22(-2.39%)
Jan 05, 2007 9.373 9.395 9.068 9.107 6,450,640 -0.27(-2.83%)
Jan 04, 2007 9.012 9.430 9.012 9.373 9,558,728 +0.37(+4.05%)
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.