Indicators

Fastenal Co (NQ: FAST )

67.60 -0.58 (-0.85%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.57	27.57	27.29	27.33	4,374,200	-0.25(-0.91%)
Feb 27, 2019	27.15	27.67	27.00	27.58	4,755,180	+0.31(+1.13%)
Feb 26, 2019	27.32	27.51	27.24	27.27	3,358,355	-0.04(-0.14%)
Feb 25, 2019	27.35	27.36	27.21	27.31	2,610,250	+0.10(+0.38%)
Feb 22, 2019	27.27	27.36	27.12	27.21	2,969,291	+0.09(+0.34%)
Feb 21, 2019	26.97	27.28	26.92	27.12	4,359,817	+0.15(+0.56%)
Feb 20, 2019	27.11	27.17	26.80	26.96	5,499,901	-0.16(-0.58%)
Feb 19, 2019	27.22	27.30	27.06	27.12	6,169,980	-0.22(-0.81%)
Feb 15, 2019	27.33	27.42	27.13	27.34	4,119,653	+0.26(+0.96%)
Feb 14, 2019	27.19	27.32	26.93	27.08	4,713,097	-0.28(-1.02%)
Feb 13, 2019	27.36	27.48	27.19	27.36	4,732,106	+0.07(+0.24%)
Feb 12, 2019	26.72	27.38	26.72	27.29	7,404,225	+0.43(+1.60%)
Feb 11, 2019	26.47	26.88	26.47	26.86	5,551,129	+0.52(+1.96%)
Feb 08, 2019	26.22	26.45	25.97	26.35	6,149,771	-0.03(-0.12%)
Feb 07, 2019	26.56	26.72	26.17	26.38	6,911,230	-0.33(-1.25%)
Feb 06, 2019	26.64	26.97	26.58	26.71	4,896,261	-0.04(-0.16%)
Feb 05, 2019	26.07	26.77	26.07	26.76	4,315,468	+0.09(+0.33%)
Feb 04, 2019	26.37	26.67	26.21	26.67	4,333,404	+0.38(+1.44%)

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.