Indicators

Fastenal Co (NQ: FAST )

67.62 +0.84 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	73.23	73.56	72.05	72.59	4,806,122	-0.55(-0.75%)
Feb 28, 2024	72.73	73.17	72.43	73.14	2,194,887	+0.41(+0.56%)
Feb 27, 2024	72.73	72.85	72.32	72.73	3,290,950	+0.15(+0.21%)
Feb 26, 2024	71.77	72.76	71.56	72.58	5,186,364	+0.82(+1.14%)
Feb 23, 2024	71.98	72.18	71.20	71.76	2,458,827	+0.12(+0.17%)
Feb 22, 2024	70.43	71.86	70.34	71.64	5,000,711	+1.72(+2.46%)
Feb 21, 2024	69.78	70.09	69.50	69.92	1,993,255	+0.25(+0.36%)
Feb 20, 2024	69.99	70.13	69.22	69.68	3,117,430	-0.16(-0.23%)
Feb 16, 2024	69.89	70.26	69.65	69.83	3,101,630	+0.09(+0.13%)
Feb 15, 2024	69.72	69.95	69.11	69.74	2,552,070	+0.02(+0.03%)
Feb 14, 2024	68.93	69.77	68.77	69.72	2,734,468	+1.20(+1.76%)
Feb 13, 2024	68.97	69.16	68.06	68.52	3,760,028	-1.08(-1.56%)
Feb 12, 2024	69.49	69.86	69.26	69.61	2,907,798	-0.01(-0.01%)
Feb 09, 2024	68.90	69.66	68.76	69.62	2,710,066	+0.76(+1.10%)
Feb 08, 2024	69.09	69.31	68.60	68.86	2,674,769	-0.20(-0.29%)
Feb 07, 2024	69.69	69.93	68.99	69.06	3,231,413	-0.02(-0.03%)
Feb 06, 2024	69.06	69.32	68.57	69.08	3,537,264	+0.02(+0.03%)
Feb 05, 2024	70.11	70.30	68.92	69.06	3,774,435	-1.18(-1.68%)
Feb 02, 2024	69.53	70.54	69.34	70.24	4,321,712	+0.81(+1.16%)

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.