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 )

64.53 +1.26 (+1.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	7.969	8.157	7.746	7.754	13,143,571	-0.23(-2.85%)
Jul 30, 2007	7.919	8.062	7.799	7.981	9,461,614	+0.10(+1.22%)
Jul 27, 2007	7.723	7.997	7.711	7.885	12,602,280	+0.18(+2.39%)
Jul 26, 2007	7.742	7.876	7.415	7.701	13,504,366	-0.24(-3.05%)
Jul 25, 2007	7.983	8.067	7.876	7.943	8,158,570	-0.02(-0.28%)
Jul 24, 2007	8.079	8.174	7.909	7.966	6,747,765	-0.13(-1.55%)
Jul 23, 2007	8.236	8.257	8.031	8.091	6,360,309	-0.08(-0.99%)
Jul 20, 2007	8.348	8.367	8.052	8.172	9,598,535	-0.17(-2.02%)
Jul 19, 2007	8.183	8.368	8.172	8.341	6,696,547	+0.20(+2.41%)
Jul 18, 2007	8.189	8.284	8.072	8.145	8,422,607	-0.08(-1.00%)
Jul 17, 2007	8.405	8.418	8.184	8.227	8,535,709	-0.13(-1.54%)
Jul 16, 2007	8.150	8.377	8.145	8.356	10,285,495	+0.22(+2.64%)
Jul 13, 2007	7.945	8.146	7.945	8.141	7,381,781	+0.15(+1.94%)
Jul 12, 2007	7.691	8.000	7.660	7.986	23,290,698	+0.72(+9.90%)
Jul 11, 2007	7.226	7.309	7.154	7.267	6,725,545	+0.06(+0.88%)
Jul 10, 2007	7.250	7.285	7.192	7.204	5,315,955	-0.09(-1.23%)
Jul 09, 2007	7.302	7.345	7.262	7.293	4,600,840	-0.01(-0.12%)
Jul 06, 2007	7.276	7.309	7.200	7.302	4,544,385	+0.05(+0.69%)
Jul 05, 2007	7.243	7.286	7.186	7.252	3,911,718	-0.02(-0.28%)
Jul 03, 2007	7.255	7.305	7.197	7.272	3,639,701	+0.01(+0.12%)

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