Indicators

Fastenal Co (NQ: FAST )

83.33 +0.23 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.24	19.47	19.20	19.23	5,377,747	-0.06(-0.33%)
Sep 28, 2017	19.19	19.39	19.04	19.29	6,152,557	+0.08(+0.44%)
Sep 27, 2017	19.16	19.30	18.88	19.21	6,302,300	+0.12(+0.64%)
Sep 26, 2017	18.89	19.15	18.75	19.08	5,482,602	+0.30(+1.59%)
Sep 25, 2017	18.64	18.79	18.46	18.78	5,186,298	+0.12(+0.63%)
Sep 22, 2017	18.60	18.78	18.55	18.67	4,913,510	-0.10(-0.54%)
Sep 21, 2017	18.94	19.05	18.75	18.77	3,871,139	-0.03(-0.16%)
Sep 20, 2017	18.74	19.05	18.67	18.80	7,139,583	+0.15(+0.81%)
Sep 19, 2017	18.62	18.73	18.56	18.64	4,179,140	+0.04(+0.23%)
Sep 18, 2017	18.53	18.66	18.46	18.60	4,130,184	+0.07(+0.39%)
Sep 15, 2017	18.38	18.55	18.29	18.53	8,091,145	+0.16(+0.85%)
Sep 14, 2017	18.31	18.54	18.27	18.37	3,792,795	+0.00(+0.02%)
Sep 13, 2017	18.32	18.46	18.26	18.37	4,265,910	+0.00(+0.00%)
Sep 12, 2017	18.17	18.45	18.13	18.37	3,848,827	+0.25(+1.37%)
Sep 11, 2017	18.11	18.32	18.02	18.12	6,786,936	+0.11(+0.63%)
Sep 08, 2017	17.67	18.02	17.55	18.01	5,532,869	+0.32(+1.81%)
Sep 07, 2017	17.64	17.89	17.19	17.69	11,729,646	-0.19(-1.04%)
Sep 06, 2017	17.88	18.09	17.79	17.87	6,141,164	+0.14(+0.78%)
Sep 05, 2017	17.89	17.98	17.66	17.73	4,516,243	-0.19(-1.04%)

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.