Indicators

Fastenal Co (NQ: FAST )

67.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	54.44	54.44	53.24	53.35	3,200,432	-0.99(-1.82%)
Sep 28, 2023	53.87	54.63	53.77	54.34	3,036,411	+0.58(+1.07%)
Sep 27, 2023	53.42	54.02	53.32	53.76	3,135,527	+0.59(+1.10%)
Sep 26, 2023	53.36	53.52	52.96	53.18	2,943,210	-0.32(-0.60%)
Sep 25, 2023	52.87	53.53	52.87	53.50	2,114,471	+0.57(+1.07%)
Sep 22, 2023	52.72	53.25	52.68	52.93	2,132,974	+0.11(+0.20%)
Sep 21, 2023	52.91	53.27	52.56	52.83	2,857,025	-0.18(-0.33%)
Sep 20, 2023	53.85	53.97	52.97	53.00	1,997,194	-0.51(-0.95%)
Sep 19, 2023	53.52	53.66	52.95	53.51	2,477,203	-0.11(-0.20%)
Sep 18, 2023	53.99	54.34	53.54	53.62	2,843,166	-0.30(-0.56%)
Sep 15, 2023	53.84	53.95	53.52	53.92	4,746,634	+0.39(+0.73%)
Sep 14, 2023	53.81	53.89	53.38	53.53	2,606,313	+0.12(+0.22%)
Sep 13, 2023	53.27	53.50	52.97	53.41	2,298,602	+0.18(+0.33%)
Sep 12, 2023	53.07	53.48	53.04	53.24	2,109,381	-0.08(-0.15%)
Sep 11, 2023	53.26	53.85	52.94	53.32	2,680,655	+0.09(+0.17%)
Sep 08, 2023	54.13	54.20	53.07	53.23	3,074,713	-0.81(-1.50%)
Sep 07, 2023	53.92	54.24	53.32	54.04	4,151,070	-0.51(-0.93%)
Sep 06, 2023	54.50	55.02	54.03	54.55	3,332,725	-0.21(-0.39%)
Sep 05, 2023	55.93	55.95	54.66	54.76	3,509,761	-1.17(-2.10%)

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.