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 (%)
Jan 30, 2015	17.29	17.42	17.15	17.20	6,558,379	-0.23(-1.31%)
Jan 29, 2015	17.26	17.49	17.13	17.43	5,820,153	+0.10(+0.58%)
Jan 28, 2015	17.55	17.63	17.31	17.33	4,648,170	-0.15(-0.86%)
Jan 27, 2015	17.51	17.51	17.31	17.48	4,361,430	-0.27(-1.52%)
Jan 26, 2015	17.81	17.93	17.72	17.75	3,321,326	-0.07(-0.41%)
Jan 23, 2015	17.91	18.02	17.80	17.83	3,778,629	-0.06(-0.34%)
Jan 22, 2015	17.77	17.97	17.56	17.89	4,110,872	+0.22(+1.26%)
Jan 21, 2015	17.41	17.73	17.34	17.66	4,195,758	+0.18(+1.04%)
Jan 20, 2015	17.45	17.59	17.31	17.48	5,630,507	+0.06(+0.33%)
Jan 16, 2015	16.92	17.45	16.84	17.43	8,486,402	+0.49(+2.86%)
Jan 15, 2015	17.36	17.74	16.89	16.94	12,849,812	-0.36(-2.09%)
Jan 14, 2015	17.54	17.62	17.09	17.30	11,260,788	-0.37(-2.07%)
Jan 13, 2015	17.71	18.11	17.45	17.67	7,556,048	+0.08(+0.48%)
Jan 12, 2015	17.67	17.81	17.46	17.58	3,696,329	-0.13(-0.72%)
Jan 09, 2015	17.90	17.94	17.70	17.71	5,414,559	-0.20(-1.14%)
Jan 08, 2015	17.70	17.92	17.65	17.91	4,133,925	+0.40(+2.26%)
Jan 07, 2015	17.61	17.72	17.38	17.52	5,574,921	-0.12(-0.65%)
Jan 06, 2015	17.98	17.98	17.41	17.63	4,646,795	-0.31(-1.71%)
Jan 05, 2015	18.16	18.20	17.87	17.94	4,969,674	-0.31(-1.72%)

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.