Indicators

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.34	17.37	16.99	17.00	5,890,443	-0.27(-1.56%)
Feb 26, 2015	17.38	17.39	17.25	17.27	3,839,845	-0.09(-0.52%)
Feb 25, 2015	17.24	17.40	17.17	17.36	10,519,708	+0.14(+0.78%)
Feb 24, 2015	17.27	17.32	17.11	17.23	9,004,557	-0.04(-0.25%)
Feb 23, 2015	17.49	17.54	17.24	17.27	5,501,993	-0.23(-1.31%)
Feb 20, 2015	17.57	17.57	17.39	17.50	6,472,026	-0.08(-0.45%)
Feb 19, 2015	17.61	17.74	17.56	17.58	4,780,264	-0.04(-0.23%)
Feb 18, 2015	17.44	17.72	17.42	17.62	5,354,263	+0.18(+1.06%)
Feb 17, 2015	17.40	17.53	17.32	17.43	6,880,069	+0.04(+0.26%)
Feb 13, 2015	17.38	17.39	17.39	17.39	10,666,182	+0.11(+0.63%)
Feb 12, 2015	17.26	17.32	16.77	17.28	13,668,576	+0.02(+0.09%)
Feb 11, 2015	17.35	17.44	17.22	17.27	6,443,033	-0.13(-0.74%)
Feb 10, 2015	17.44	17.44	17.09	17.39	6,416,721	+0.10(+0.59%)
Feb 09, 2015	17.26	17.52	17.24	17.29	6,068,232	-0.03(-0.18%)
Feb 06, 2015	17.28	17.46	17.12	17.32	10,229,553	+0.11(+0.65%)
Feb 05, 2015	17.23	17.34	17.04	17.21	11,705,865	-0.07(-0.38%)
Feb 04, 2015	18.27	18.27	17.20	17.28	22,239,476	-1.46(-7.78%)
Feb 03, 2015	18.53	18.74	18.51	18.73	4,546,922	+0.33(+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.