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 (%)
Nov 29, 2019	31.56	31.78	31.36	31.44	1,776,035	-0.24(-0.75%)
Nov 27, 2019	31.97	31.97	31.46	31.68	2,360,514	-0.11(-0.33%)
Nov 26, 2019	31.81	31.98	31.68	31.78	4,903,061	-0.14(-0.44%)
Nov 25, 2019	31.69	32.05	31.57	31.92	3,269,295	+0.32(+1.01%)
Nov 22, 2019	31.30	31.63	30.93	31.61	2,902,285	+0.50(+1.62%)
Nov 21, 2019	31.26	31.31	30.90	31.10	3,109,734	-0.11(-0.34%)
Nov 20, 2019	31.56	31.62	31.02	31.21	4,499,223	-0.42(-1.32%)
Nov 19, 2019	31.97	31.98	31.59	31.62	4,308,045	-0.12(-0.36%)
Nov 18, 2019	32.07	32.08	31.56	31.74	3,341,856	-0.42(-1.29%)
Nov 15, 2019	32.24	32.38	31.94	32.15	4,763,738	+0.12(+0.36%)
Nov 14, 2019	31.88	32.14	31.62	32.04	3,372,864	+0.16(+0.50%)
Nov 13, 2019	32.43	32.44	31.84	31.88	3,736,407	-0.78(-2.38%)
Nov 12, 2019	32.59	32.76	32.37	32.66	3,328,014	+0.06(+0.19%)
Nov 11, 2019	32.59	32.64	32.36	32.60	2,078,587	-0.21(-0.65%)
Nov 08, 2019	32.85	32.87	32.60	32.81	3,604,496	-0.06(-0.19%)
Nov 07, 2019	33.10	33.25	32.56	32.87	4,553,730	-0.01(-0.03%)
Nov 06, 2019	32.66	32.89	32.28	32.88	8,269,773	-0.12(-0.35%)
Nov 05, 2019	33.06	33.55	32.76	33.00	4,665,313	-0.02(-0.05%)
Nov 04, 2019	33.11	33.55	32.91	33.01	4,694,546	+0.13(+0.40%)

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.