Indicators

Fastenal Co (NQ: FAST )

67.17 -0.19 (-0.28%)

Streaming Delayed Price Updated: 10:58 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.43	28.90	28.43	28.75	3,849,740	+0.39(+1.37%)
Sep 27, 2019	28.37	28.41	28.05	28.36	5,352,253	+0.21(+0.75%)
Sep 26, 2019	28.17	28.27	28.01	28.15	3,791,854	-0.10(-0.34%)
Sep 25, 2019	27.93	28.39	27.89	28.24	3,605,270	+0.35(+1.26%)
Sep 24, 2019	28.63	28.72	27.70	27.89	5,670,088	-0.51(-1.80%)
Sep 23, 2019	28.04	28.52	27.89	28.40	3,835,856	+0.37(+1.32%)
Sep 20, 2019	28.52	28.71	28.02	28.03	6,206,450	-0.48(-1.67%)
Sep 19, 2019	28.84	28.96	28.47	28.51	3,840,267	-0.41(-1.43%)
Sep 18, 2019	29.44	29.44	28.52	28.92	5,790,166	-0.62(-2.09%)
Sep 17, 2019	29.42	29.57	28.84	29.54	3,743,399	+0.10(+0.33%)
Sep 16, 2019	29.39	29.72	29.21	29.44	3,783,069	-0.16(-0.53%)
Sep 13, 2019	29.71	30.00	29.55	29.60	4,340,992	+0.01(+0.03%)
Sep 12, 2019	29.48	29.91	29.25	29.59	4,494,763	+0.11(+0.39%)
Sep 11, 2019	28.91	29.48	28.68	29.48	5,152,425	+0.62(+2.17%)
Sep 10, 2019	27.97	28.87	27.81	28.85	5,509,441	+0.63(+2.25%)
Sep 09, 2019	27.91	28.46	27.84	28.22	5,323,318	+0.45(+1.62%)
Sep 06, 2019	27.52	28.05	27.44	27.77	4,552,950	+0.44(+1.61%)
Sep 05, 2019	26.67	27.66	26.67	27.33	4,714,298	+0.97(+3.67%)
Sep 04, 2019	26.41	26.63	26.30	26.36	2,490,190	+0.21(+0.81%)

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.