Indicators

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.56	15.70	15.41	15.67	4,309,768	+0.06(+0.36%)
Sep 27, 2012	15.55	15.76	15.41	15.61	3,657,115	+0.09(+0.60%)
Sep 26, 2012	15.80	15.93	15.48	15.52	4,308,352	-0.26(-1.64%)
Sep 25, 2012	15.88	16.14	15.76	15.78	5,383,575	-0.09(-0.55%)
Sep 24, 2012	15.86	15.96	15.72	15.86	4,643,232	-0.04(-0.25%)
Sep 21, 2012	16.03	16.20	15.81	15.90	18,505,608	-0.10(-0.61%)
Sep 20, 2012	15.90	16.07	15.74	16.00	4,059,837	+0.07(+0.43%)
Sep 19, 2012	15.84	16.05	15.68	15.93	5,000,620	+0.15(+0.92%)
Sep 18, 2012	15.99	16.05	15.75	15.79	3,709,458	-0.24(-1.50%)
Sep 17, 2012	16.06	16.18	15.91	16.03	4,698,357	-0.10(-0.63%)
Sep 14, 2012	15.60	16.14	15.55	16.13	7,758,595	+0.51(+3.25%)
Sep 13, 2012	15.45	15.80	15.24	15.62	6,609,005	+0.07(+0.43%)
Sep 12, 2012	15.50	15.69	15.49	15.55	3,438,281	+0.05(+0.35%)
Sep 11, 2012	15.36	15.57	15.34	15.50	4,112,256	+0.10(+0.66%)
Sep 10, 2012	15.35	15.60	15.25	15.40	4,528,866	+0.04(+0.28%)
Sep 07, 2012	15.44	15.46	15.21	15.35	4,880,397	-0.02(-0.12%)
Sep 06, 2012	15.42	15.52	15.21	15.37	9,211,768	-0.02(-0.14%)
Sep 05, 2012	15.56	15.73	15.14	15.39	6,285,522	-0.41(-2.61%)

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.