Indicators

Fastenal Co (NQ: FAST )

68.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	57.06	57.26	56.72	57.23	4,208,638	+0.18(+0.31%)
Jul 28, 2023	56.71	57.13	56.69	57.06	2,613,188	+0.72(+1.28%)
Jul 27, 2023	57.12	57.15	55.93	56.33	3,957,672	-0.82(-1.44%)
Jul 26, 2023	56.74	57.32	56.55	57.15	3,198,689	+0.26(+0.46%)
Jul 25, 2023	56.75	57.21	56.51	56.89	2,821,606	+0.18(+0.33%)
Jul 24, 2023	56.39	56.76	56.08	56.71	2,816,434	+0.27(+0.48%)
Jul 21, 2023	56.27	56.76	56.22	56.43	9,987,803	+0.27(+0.48%)
Jul 20, 2023	55.64	56.39	55.15	56.16	3,993,392	+0.56(+1.01%)
Jul 19, 2023	55.06	55.82	54.89	55.60	4,060,922	+0.48(+0.86%)
Jul 18, 2023	55.52	55.88	54.86	55.12	3,576,037	-0.48(-0.86%)
Jul 17, 2023	55.91	56.19	55.45	55.60	3,417,958	-0.19(-0.35%)
Jul 14, 2023	54.77	55.83	54.71	55.79	4,574,339	+0.76(+1.38%)
Jul 13, 2023	55.33	56.81	54.84	55.04	8,077,908	-1.97(-3.46%)
Jul 12, 2023	57.61	57.69	56.64	57.01	5,957,279	-0.22(-0.39%)
Jul 11, 2023	57.17	57.59	56.87	57.23	3,291,621	+0.11(+0.19%)
Jul 10, 2023	56.15	57.29	56.15	57.12	3,297,621	+0.95(+1.69%)
Jul 07, 2023	56.15	56.76	55.95	56.17	3,473,210	+0.10(+0.17%)
Jul 06, 2023	56.06	56.14	55.48	56.07	3,012,309	-0.47(-0.82%)
Jul 05, 2023	56.25	56.74	56.03	56.54	2,954,926	-0.16(-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.