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, 2024	72.82	73.15	71.64	72.18	4,833,418	-0.54(-0.75%)
Feb 28, 2024	72.32	72.76	72.02	72.72	2,207,353	+0.41(+0.56%)
Feb 27, 2024	72.32	72.44	71.91	72.32	3,309,641	+0.15(+0.21%)
Feb 26, 2024	71.37	72.35	71.16	72.17	5,215,819	+0.81(+1.14%)
Feb 23, 2024	71.58	71.77	70.79	71.36	2,472,792	+0.12(+0.17%)
Feb 22, 2024	70.03	71.45	69.94	71.24	5,029,111	+1.71(+2.46%)
Feb 21, 2024	69.39	69.70	69.10	69.53	2,004,576	+0.25(+0.36%)
Feb 20, 2024	69.60	69.74	68.83	69.28	3,135,135	-0.16(-0.23%)
Feb 16, 2024	69.50	69.86	69.25	69.44	3,119,245	+0.09(+0.13%)
Feb 15, 2024	69.33	69.55	68.72	69.35	2,566,564	+0.02(+0.03%)
Feb 14, 2024	68.54	69.38	68.38	69.33	2,749,998	+1.20(+1.76%)
Feb 13, 2024	68.58	68.77	67.68	68.13	3,781,383	-1.08(-1.56%)
Feb 12, 2024	69.09	69.47	68.87	69.21	2,924,312	-0.01(-0.01%)
Feb 09, 2024	68.51	69.26	68.37	69.22	2,725,457	+0.75(+1.10%)
Feb 08, 2024	68.70	68.92	68.21	68.47	2,689,960	-0.20(-0.29%)
Feb 07, 2024	69.29	69.53	68.60	68.67	3,249,766	-0.02(-0.03%)
Feb 06, 2024	68.67	68.93	68.18	68.69	3,557,354	+0.02(+0.03%)
Feb 05, 2024	69.72	69.90	68.53	68.67	3,795,872	-1.18(-1.68%)
Feb 02, 2024	69.13	70.14	68.95	69.85	4,346,256	+0.80(+1.16%)

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.