Indicators

Fastenal Co (NQ: FAST )

66.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	18.95	19.09	18.86	19.04	4,615,377	+0.12(+0.65%)
Feb 28, 2012	19.02	19.03	18.84	18.92	6,515,407	-0.03(-0.17%)
Feb 27, 2012	18.77	19.08	18.76	18.95	6,735,692	+0.17(+0.89%)
Feb 24, 2012	18.83	18.89	18.77	18.79	3,826,607	+0.01(+0.08%)
Feb 23, 2012	18.47	18.79	18.47	18.77	4,465,005	+0.23(+1.25%)
Feb 22, 2012	18.41	18.55	18.32	18.54	4,157,068	+0.16(+0.88%)
Feb 21, 2012	18.38	18.46	18.20	18.38	3,754,123	+0.04(+0.23%)
Feb 17, 2012	18.37	18.49	18.27	18.34	6,308,532	-0.03(-0.18%)
Feb 16, 2012	18.30	18.57	18.29	18.37	4,357,600	+0.07(+0.38%)
Feb 15, 2012	18.64	18.65	18.26	18.30	5,913,307	-0.22(-1.19%)
Feb 14, 2012	18.27	18.65	18.26	18.52	9,346,248	+0.24(+1.30%)
Feb 13, 2012	17.70	18.30	17.66	18.28	8,820,379	+0.78(+4.46%)
Feb 10, 2012	17.32	17.52	17.20	17.50	4,862,445	+0.08(+0.44%)
Feb 09, 2012	17.68	17.70	17.28	17.43	5,918,378	-0.22(-1.27%)
Feb 08, 2012	17.40	17.67	17.30	17.65	7,096,170	+0.27(+1.56%)
Feb 07, 2012	17.29	17.46	17.14	17.38	8,064,486	+0.01(+0.04%)
Feb 06, 2012	17.44	17.55	17.29	17.37	4,004,279	-0.09(-0.50%)
Feb 03, 2012	17.21	17.47	17.16	17.46	6,818,240	+0.48(+2.83%)
Feb 02, 2012	17.05	17.13	16.94	16.98	4,054,193	-0.04(-0.21%)

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.