Indicators

Fastenal Co (NQ: FAST )

67.58 +0.08 (+0.13%)

Streaming Delayed Price Updated: 3:29 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	49.99	50.56	49.87	50.01	4,452,358	-0.01(-0.02%)
Feb 27, 2023	50.04	50.42	49.86	50.02	2,017,668	+0.32(+0.64%)
Feb 24, 2023	49.15	49.80	48.85	49.70	2,371,711	-0.16(-0.31%)
Feb 23, 2023	50.20	50.42	49.17	49.85	2,519,020	-0.19(-0.39%)
Feb 22, 2023	50.09	50.25	49.63	50.05	2,861,806	+0.14(+0.27%)
Feb 21, 2023	51.41	51.41	49.79	49.91	2,756,003	-1.92(-3.71%)
Feb 17, 2023	51.20	52.05	51.06	51.83	3,128,663	+0.41(+0.79%)
Feb 16, 2023	50.87	51.83	50.62	51.42	2,690,693	-0.06(-0.11%)
Feb 15, 2023	50.91	51.51	50.60	51.48	2,417,370	+0.33(+0.64%)
Feb 14, 2023	51.18	51.61	50.52	51.15	3,048,018	-0.28(-0.55%)
Feb 13, 2023	50.76	51.62	50.58	51.43	2,171,374	+0.89(+1.77%)
Feb 10, 2023	50.24	50.71	49.91	50.54	1,881,299	-0.05(-0.10%)
Feb 09, 2023	51.44	51.67	50.39	50.59	2,509,394	-0.49(-0.97%)
Feb 08, 2023	51.83	51.97	50.90	51.08	2,671,852	-0.79(-1.51%)
Feb 07, 2023	51.31	52.00	50.71	51.87	3,317,859	+0.24(+0.47%)
Feb 06, 2023	52.19	52.41	51.33	51.63	3,064,810	-0.94(-1.79%)
Feb 03, 2023	52.92	53.19	52.16	52.57	4,160,343	-1.06(-1.97%)
Feb 02, 2023	50.76	53.67	50.62	53.63	7,362,366	+3.29(+6.53%)

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.