Indicators

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.78	18.97	18.71	18.80	9,417,526	+0.03(+0.15%)
Feb 26, 2016	18.78	18.89	18.64	18.77	5,227,020	+0.06(+0.33%)
Feb 25, 2016	18.54	18.71	18.27	18.71	4,262,793	+0.24(+1.28%)
Feb 24, 2016	18.33	18.57	18.03	18.47	5,474,641	-0.02(-0.09%)
Feb 23, 2016	18.66	18.85	18.46	18.49	5,336,416	-0.34(-1.81%)
Feb 22, 2016	18.70	18.95	18.64	18.83	5,547,136	+0.29(+1.59%)
Feb 19, 2016	18.34	18.58	18.21	18.53	5,917,101	+0.04(+0.20%)
Feb 18, 2016	18.44	18.73	18.29	18.50	5,527,261	+0.06(+0.32%)
Feb 17, 2016	18.21	18.65	18.16	18.44	7,891,417	+0.31(+1.69%)
Feb 16, 2016	18.16	18.19	17.87	18.13	6,260,284	+0.27(+1.49%)
Feb 12, 2016	17.67	17.87	17.87	17.87	5,213,127	+0.43(+2.45%)
Feb 11, 2016	17.48	17.55	17.01	17.44	10,369,389	-0.11(-0.61%)
Feb 10, 2016	18.17	18.24	17.48	17.55	10,527,949	-0.45(-2.51%)
Feb 09, 2016	17.95	18.28	17.92	18.00	13,434,253	-0.12(-0.69%)
Feb 08, 2016	17.82	18.37	17.65	18.12	14,665,035	+0.17(+0.92%)
Feb 05, 2016	17.97	18.16	17.77	17.96	11,792,074	-0.11(-0.62%)
Feb 04, 2016	17.23	18.45	17.23	18.07	27,014,530	+1.62(+9.84%)
Feb 03, 2016	16.40	16.74	15.97	16.45	9,399,285	+0.21(+1.28%)
Feb 02, 2016	16.53	16.60	16.18	16.24	6,938,486	-0.54(-3.24%)

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.