Indicators

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.35	48.45	47.32	48.41	4,981,552	+1.07(+2.27%)
Jan 30, 2023	47.74	48.23	47.24	47.34	2,912,019	-0.79(-1.63%)
Jan 27, 2023	47.43	48.39	47.36	48.12	2,631,221	+0.61(+1.29%)
Jan 26, 2023	47.70	47.93	47.08	47.51	2,879,418	+0.13(+0.28%)
Jan 25, 2023	47.35	47.41	46.47	47.37	2,582,981	-0.11(-0.22%)
Jan 24, 2023	46.90	47.55	46.32	47.48	4,634,645	+0.57(+1.20%)
Jan 23, 2023	47.02	47.34	46.65	46.91	3,536,602	-0.01(-0.02%)
Jan 20, 2023	45.07	47.06	44.62	46.92	6,407,896	+2.11(+4.70%)
Jan 19, 2023	45.44	46.52	43.76	44.82	8,766,627	-0.71(-1.56%)
Jan 18, 2023	46.18	46.74	45.49	45.53	5,525,494	-0.65(-1.41%)
Jan 17, 2023	46.80	47.01	46.03	46.18	4,218,692	-0.57(-1.23%)
Jan 13, 2023	46.58	46.81	46.10	46.75	2,446,510	-0.19(-0.41%)
Jan 12, 2023	47.02	47.33	46.21	46.94	3,882,321	-0.08(-0.16%)
Jan 11, 2023	46.74	47.21	46.53	47.02	3,859,884	+0.57(+1.24%)
Jan 10, 2023	45.75	46.47	45.65	46.44	2,004,385	+0.53(+1.15%)
Jan 09, 2023	45.69	46.85	45.54	45.92	3,861,149	+0.33(+0.71%)
Jan 06, 2023	44.79	45.74	44.58	45.59	3,755,977	+1.25(+2.83%)
Jan 05, 2023	45.68	45.73	43.82	44.34	4,353,663	-1.60(-3.48%)
Jan 04, 2023	45.96	46.36	45.50	45.94	2,639,847	+0.55(+1.20%)

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.