Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fastenal Co (NQ: FAST )

63.89 -0.12 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	5.764	6.029	5.697	5.996	0	+0.22(+3.84%)
Dec 30, 2008	5.626	5.779	5.526	5.774	8,391,970	+0.21(+3.77%)
Dec 29, 2008	5.781	5.798	5.469	5.564	8,041,562	-0.29(-4.94%)
Dec 26, 2008	5.812	5.908	5.765	5.853	3,324,649	+0.04(+0.71%)
Dec 24, 2008	5.710	5.829	5.617	5.812	2,721,009	+0.10(+1.72%)
Dec 23, 2008	5.770	5.863	5.617	5.714	7,328,214	-0.02(-0.42%)
Dec 22, 2008	5.843	5.973	5.583	5.738	9,444,875	-0.10(-1.80%)
Dec 19, 2008	6.054	6.061	5.767	5.843	13,002,157	+0.01(+0.18%)
Dec 18, 2008	5.704	5.946	5.704	5.832	12,939,489	-0.04(-0.64%)
Dec 17, 2008	5.846	5.973	5.786	5.870	15,201,254	-0.06(-1.04%)
Dec 16, 2008	5.545	5.992	5.545	5.932	20,844,822	+0.39(+6.98%)
Dec 15, 2008	5.617	5.633	5.447	5.545	12,747,699	+0.06(+1.03%)
Dec 12, 2008	5.390	5.624	5.304	5.488	17,093,314	-0.02(-0.31%)
Dec 11, 2008	5.903	5.903	5.354	5.506	17,995,766	-0.46(-7.70%)
Dec 10, 2008	6.223	6.318	5.896	5.965	15,244,253	-0.18(-2.94%)
Dec 09, 2008	6.156	6.254	6.006	6.146	13,860,546	-0.11(-1.73%)
Dec 08, 2008	6.120	6.383	6.120	6.254	11,552,689	+0.15(+2.42%)
Dec 05, 2008	5.593	6.154	5.524	6.106	10,657,212	+0.46(+8.17%)
Dec 04, 2008	5.636	5.855	5.549	5.645	14,141,119	-0.10(-1.83%)
Dec 03, 2008	5.505	5.781	5.175	5.750	31,031,496	-0.05(-0.86%)
Dec 02, 2008	5.915	6.080	5.507	5.800	22,197,374	-0.03(-0.47%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fastenal Co (NQ: FAST )

Historical Prices