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 )

65.98 +1.12 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.081	5.086	4.970	5.029	21,886,926	-0.02(-0.39%)
Feb 25, 2005	4.964	5.073	4.925	5.049	19,399,248	+0.09(+1.89%)
Feb 24, 2005	4.857	4.989	4.788	4.955	25,867,212	+0.11(+2.22%)
Feb 23, 2005	4.868	4.911	4.830	4.847	20,877,906	-0.01(-0.28%)
Feb 22, 2005	4.939	4.974	4.800	4.861	42,681,132	-0.10(-1.99%)
Feb 18, 2005	5.022	5.080	4.945	4.960	20,924,404	-0.07(-1.47%)
Feb 17, 2005	5.106	5.136	4.989	5.034	19,720,088	-0.09(-1.83%)
Feb 16, 2005	5.057	5.149	5.017	5.128	25,792,816	+0.08(+1.65%)
Feb 15, 2005	5.118	5.136	5.031	5.044	21,510,288	-0.08(-1.53%)
Feb 14, 2005	5.198	5.203	5.095	5.123	15,274,815	-0.09(-1.68%)
Feb 11, 2005	5.136	5.235	5.063	5.210	12,563,942	+0.08(+1.61%)
Feb 10, 2005	5.138	5.184	5.041	5.128	23,426,032	-0.01(-0.13%)
Feb 09, 2005	5.241	5.264	5.084	5.135	26,848,334	-0.12(-2.26%)
Feb 08, 2005	5.214	5.260	5.161	5.253	15,846,748	+0.02(+0.44%)
Feb 07, 2005	5.293	5.293	5.174	5.230	17,302,156	-0.06(-1.04%)
Feb 04, 2005	5.256	5.292	5.207	5.285	15,567,756	+0.00(+0.00%)
Feb 03, 2005	5.269	5.313	5.220	5.285	25,216,232	+0.04(+0.82%)
Feb 02, 2005	5.266	5.266	5.188	5.242	20,403,618	-0.01(-0.13%)

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