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 (%)
Jul 31, 2023	56.73	56.94	56.40	56.91	4,232,540	+0.17(+0.31%)
Jul 28, 2023	56.39	56.81	56.37	56.73	2,628,029	+0.72(+1.28%)
Jul 27, 2023	56.80	56.83	55.61	56.01	3,980,149	-0.82(-1.44%)
Jul 26, 2023	56.42	57.00	56.23	56.83	3,216,855	+0.26(+0.46%)
Jul 25, 2023	56.43	56.89	56.19	56.57	2,837,630	+0.18(+0.33%)
Jul 24, 2023	56.08	56.44	55.77	56.38	2,832,429	+0.27(+0.48%)
Jul 21, 2023	55.95	56.44	55.90	56.11	10,044,527	+0.27(+0.48%)
Jul 20, 2023	55.32	56.07	54.84	55.84	4,016,072	+0.55(+0.99%)
Jul 19, 2023	54.74	55.51	54.58	55.29	4,083,985	+0.48(+0.88%)
Jul 18, 2023	55.21	55.57	54.55	54.81	3,596,346	-0.47(-0.86%)
Jul 17, 2023	55.59	55.87	55.14	55.28	3,437,369	-0.19(-0.35%)
Jul 14, 2023	54.46	55.52	54.40	55.48	4,600,318	+0.75(+1.38%)
Jul 13, 2023	55.01	56.49	54.53	54.72	8,123,785	-1.96(-3.46%)
Jul 12, 2023	57.28	57.36	56.32	56.68	5,991,112	-0.22(-0.39%)
Jul 11, 2023	56.85	57.26	56.55	56.91	3,310,315	+0.11(+0.19%)
Jul 10, 2023	55.83	56.96	55.83	56.80	3,316,349	+0.95(+1.69%)
Jul 07, 2023	55.83	56.44	55.63	55.85	3,492,935	+0.10(+0.17%)
Jul 06, 2023	55.75	55.83	55.17	55.76	3,029,417	-0.46(-0.82%)
Jul 05, 2023	55.93	56.42	55.71	56.22	2,971,708	-0.15(-0.27%)

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.