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 (%)
Jun 28, 2019	28.26	28.55	28.06	28.48	5,982,038	+0.33(+1.18%)
Jun 27, 2019	27.98	28.22	27.81	28.14	3,920,072	+0.23(+0.81%)
Jun 26, 2019	28.22	28.25	27.89	27.92	3,509,676	-0.17(-0.59%)
Jun 25, 2019	28.48	28.62	27.97	28.08	4,614,942	-0.41(-1.44%)
Jun 24, 2019	28.49	28.69	28.32	28.49	3,550,609	+0.01(+0.03%)
Jun 21, 2019	28.84	28.94	28.38	28.49	7,548,447	-0.56(-1.93%)
Jun 20, 2019	28.78	29.04	28.45	29.04	7,601,871	+0.73(+2.59%)
Jun 19, 2019	28.08	28.42	27.82	28.31	3,523,391	+0.25(+0.90%)
Jun 18, 2019	27.61	28.17	27.51	28.06	4,589,959	+0.67(+2.46%)
Jun 17, 2019	27.75	27.77	27.35	27.38	2,963,423	-0.27(-0.98%)
Jun 14, 2019	28.55	28.56	27.20	27.66	4,041,967	-0.94(-3.30%)
Jun 13, 2019	28.32	28.75	28.19	28.60	3,386,035	+0.40(+1.43%)
Jun 12, 2019	28.34	28.51	28.04	28.20	3,381,914	-0.07(-0.25%)
Jun 11, 2019	28.76	28.86	28.19	28.27	2,650,718	-0.25(-0.89%)
Jun 10, 2019	28.34	28.63	28.25	28.52	2,511,446	+0.33(+1.18%)
Jun 07, 2019	28.00	28.45	27.86	28.19	4,590,044	+0.26(+0.94%)
Jun 06, 2019	28.16	28.48	27.47	27.93	5,875,231	-0.19(-0.68%)
Jun 05, 2019	27.85	28.16	27.31	28.12	4,263,493	+0.35(+1.26%)
Jun 04, 2019	27.28	27.79	27.18	27.77	4,761,198	+0.80(+2.98%)

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.