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 )

66.59 +0.17 (+0.26%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.509	6.937	6.509	6.600	11,480,686	+0.02(+0.31%)
Apr 29, 2009	6.318	6.686	6.306	6.579	9,711,196	+0.30(+4.77%)
Apr 28, 2009	6.321	6.383	6.214	6.280	5,758,866	-0.05(-0.79%)
Apr 27, 2009	6.337	6.469	6.257	6.330	9,229,342	-0.10(-1.50%)
Apr 24, 2009	6.089	6.454	6.027	6.426	15,169,396	+0.34(+5.63%)
Apr 23, 2009	6.078	6.115	5.915	6.084	13,064,837	-0.05(-0.76%)
Apr 22, 2009	6.004	6.271	5.979	6.130	14,182,613	+0.07(+1.16%)
Apr 21, 2009	5.891	6.089	5.869	6.060	9,054,919	+0.14(+2.32%)
Apr 20, 2009	6.022	6.023	5.903	5.922	9,476,139	-0.21(-3.45%)
Apr 17, 2009	6.152	6.199	6.066	6.134	11,885,608	-0.02(-0.31%)
Apr 16, 2009	6.146	6.175	5.965	6.152	10,410,350	+0.09(+1.42%)
Apr 15, 2009	5.936	6.089	5.917	6.066	10,758,050	+0.05(+0.86%)
Apr 14, 2009	6.376	6.426	5.965	6.015	27,923,180	-0.55(-8.43%)
Apr 13, 2009	6.548	6.658	6.350	6.569	12,076,741	-0.04(-0.65%)
Apr 09, 2009	6.340	6.632	6.304	6.612	17,593,430	+0.36(+5.84%)
Apr 08, 2009	6.197	6.292	6.056	6.247	11,529,724	+0.08(+1.28%)
Apr 07, 2009	6.366	6.416	6.106	6.168	12,893,263	-0.25(-3.86%)
Apr 06, 2009	6.280	6.423	6.226	6.416	11,841,783	+0.05(+0.78%)
Apr 03, 2009	6.077	6.366	6.066	6.366	14,437,624	+0.24(+3.87%)
Apr 02, 2009	5.779	6.192	5.762	6.128	15,458,397	+0.46(+8.17%)

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