Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.42	16.45	16.09	16.10	6,219,982	-0.26(-1.56%)
Feb 26, 2015	16.46	16.47	16.34	16.36	4,054,663	-0.09(-0.52%)
Feb 25, 2015	16.33	16.48	16.26	16.44	11,108,228	+0.13(+0.78%)
Feb 24, 2015	16.35	16.41	16.20	16.31	9,508,312	-0.04(-0.25%)
Feb 23, 2015	16.57	16.61	16.33	16.35	5,809,799	-0.22(-1.31%)
Feb 20, 2015	16.64	16.64	16.47	16.57	6,834,100	-0.08(-0.45%)
Feb 19, 2015	16.67	16.80	16.63	16.65	5,047,694	-0.04(-0.23%)
Feb 18, 2015	16.52	16.78	16.50	16.69	5,653,804	+0.17(+1.06%)
Feb 17, 2015	16.48	16.60	16.41	16.51	7,264,972	+0.04(+0.26%)
Feb 13, 2015	16.46	16.47	16.47	16.47	11,262,896	+0.10(+0.63%)
Feb 12, 2015	16.34	16.41	15.88	16.37	14,433,258	+0.02(+0.09%)
Feb 11, 2015	16.43	16.52	16.31	16.35	6,803,485	-0.12(-0.74%)
Feb 10, 2015	16.52	16.52	16.18	16.47	6,775,702	+0.10(+0.59%)
Feb 09, 2015	16.35	16.59	16.33	16.38	6,407,716	-0.03(-0.18%)
Feb 06, 2015	16.36	16.53	16.22	16.40	10,801,841	+0.11(+0.65%)
Feb 05, 2015	16.32	16.42	16.14	16.30	12,360,744	-0.06(-0.38%)
Feb 04, 2015	17.30	17.30	16.29	16.36	23,483,654	-1.38(-7.78%)
Feb 03, 2015	17.55	17.75	17.53	17.74	4,801,297	+0.31(+1.80%)

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.