Indicators

Fastenal Co (NQ: FAST )

66.89 -0.34 (-0.51%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.15	18.22	17.78	17.88	5,746,708	-0.25(-1.36%)
Jul 28, 2017	18.20	18.30	18.01	18.12	7,520,752	-0.10(-0.57%)
Jul 27, 2017	18.15	18.34	18.02	18.23	11,246,354	-0.04(-0.21%)
Jul 26, 2017	18.40	18.45	18.20	18.27	6,484,372	-0.08(-0.43%)
Jul 25, 2017	18.06	18.49	18.00	18.34	9,191,182	+0.44(+2.44%)
Jul 24, 2017	17.62	17.96	17.58	17.91	8,764,562	+0.39(+2.23%)
Jul 21, 2017	17.65	17.85	17.43	17.52	11,456,693	-0.27(-1.53%)
Jul 20, 2017		17.89	17.60	17.79	9,003,724	+0.16(+0.91%)
Jul 19, 2017	17.97	18.00	17.30	17.63	17,050,744	-0.31(-1.70%)
Jul 18, 2017	17.54	17.97	17.51	17.93	8,378,486	+0.38(+2.16%)
Jul 17, 2017	17.69	17.77	17.45	17.55	8,123,298	-0.16(-0.89%)
Jul 14, 2017	17.93	18.16	17.69	17.71	8,557,217	-0.12(-0.67%)
Jul 13, 2017	17.91	17.91	17.53	17.83	24,628,852	+0.19(+1.05%)
Jul 12, 2017	19.16	19.25	16.96	17.64	43,812,288	-0.36(-2.00%)
Jul 11, 2017	18.11	18.16	17.78	18.00	10,921,162	-0.07(-0.37%)
Jul 10, 2017	18.07	18.22	17.91	18.07	6,895,249	-0.06(-0.32%)
Jul 07, 2017	18.23	18.26	18.02	18.13	4,213,280	-0.07(-0.41%)
Jul 06, 2017	18.17	18.46	18.08	18.20	5,881,975	-0.04(-0.23%)
Jul 05, 2017	18.24	18.29	18.00	18.24	8,423,579	+0.05(+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.