Indicators

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.55	20.59	20.22	20.38	4,909,117	-0.21(-1.04%)
Jan 30, 2017	20.43	20.61	20.20	20.59	8,441,647	+0.14(+0.70%)
Jan 27, 2017	20.54	20.54	20.35	20.45	6,257,389	-0.08(-0.40%)
Jan 26, 2017	20.71	20.79	20.47	20.53	6,036,846	-0.17(-0.83%)
Jan 25, 2017	20.79	20.99	20.61	20.70	10,077,655	-0.01(-0.04%)
Jan 24, 2017	20.91	20.93	20.48	20.71	10,534,240	-0.07(-0.33%)
Jan 23, 2017	20.87	20.96	20.67	20.78	5,992,351	-0.11(-0.51%)
Jan 20, 2017	20.71	20.96	20.68	20.88	6,845,378	+0.28(+1.37%)
Jan 19, 2017	20.73	20.91	20.57	20.60	9,408,255	-0.21(-1.00%)
Jan 18, 2017	19.57	21.01	19.15	20.81	20,635,522	+1.14(+5.81%)
Jan 17, 2017	19.54	19.76	19.37	19.67	8,108,625	+0.08(+0.43%)
Jan 13, 2017		19.58	19.58	19.58	0	+0.02(+0.10%)
Jan 12, 2017	19.47	19.63	19.22	19.56	7,873,988	+0.23(+1.20%)
Jan 11, 2017	19.09	19.48	19.05	19.33	6,717,858	+0.37(+1.98%)
Jan 10, 2017	18.84	19.00	18.79	18.95	4,658,177	+0.14(+0.74%)
Jan 09, 2017	18.93	19.02	18.81	18.82	5,672,933	-0.14(-0.73%)
Jan 06, 2017	19.01	19.12	18.84	18.95	5,401,086	-0.04(-0.24%)
Jan 05, 2017	19.54	19.56	18.88	19.00	6,263,803	-0.22(-1.17%)
Jan 04, 2017	19.21	19.34	19.12	19.22	6,392,324	+0.09(+0.47%)

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.