Indicators

Fastenal Co (NQ: FAST )

67.74 +0.23 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	49.70	50.26	49.58	49.72	4,478,228	-0.01(-0.02%)
Feb 27, 2023	49.75	50.12	49.57	49.73	2,029,392	+0.32(+0.64%)
Feb 24, 2023	48.86	49.51	48.57	49.41	2,385,492	-0.15(-0.31%)
Feb 23, 2023	49.91	50.12	48.89	49.57	2,533,657	-0.19(-0.39%)
Feb 22, 2023	49.80	49.96	49.35	49.76	2,878,434	+0.14(+0.27%)
Feb 21, 2023	51.11	51.11	49.50	49.62	2,772,017	-1.91(-3.71%)
Feb 17, 2023	50.91	51.74	50.76	51.53	3,146,842	+0.41(+0.79%)
Feb 16, 2023	50.58	51.53	50.33	51.13	2,706,328	-0.06(-0.11%)
Feb 15, 2023	50.62	51.21	50.31	51.19	2,431,416	+0.33(+0.64%)
Feb 14, 2023	50.89	51.31	50.23	50.86	3,065,728	-0.28(-0.55%)
Feb 13, 2023	50.47	51.33	50.29	51.14	2,183,991	+0.89(+1.77%)
Feb 10, 2023	49.95	50.42	49.62	50.25	1,892,230	-0.05(-0.10%)
Feb 09, 2023	51.15	51.37	50.10	50.30	2,523,975	-0.49(-0.97%)
Feb 08, 2023	51.53	51.67	50.61	50.79	2,687,377	-0.78(-1.51%)
Feb 07, 2023	51.01	51.70	50.41	51.57	3,337,137	+0.24(+0.47%)
Feb 06, 2023	51.89	52.11	51.03	51.33	3,082,618	-0.94(-1.79%)
Feb 03, 2023	52.61	52.88	51.86	52.27	4,184,516	-1.05(-1.97%)
Feb 02, 2023	50.46	53.36	50.33	53.32	7,405,145	+3.27(+6.53%)

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.