Indicators

Fastenal Co (NQ: FAST )

67.22 -0.66 (-0.97%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.06	17.32	16.96	17.29	5,029,099	+0.17(+1.02%)
Dec 28, 2012	17.08	17.43	17.08	17.11	5,023,708	-0.05(-0.30%)
Dec 27, 2012	17.00	17.22	16.99	17.16	5,066,103	+0.13(+0.74%)
Dec 26, 2012	17.16	17.18	17.00	17.04	4,222,244	-0.14(-0.82%)
Dec 24, 2012	16.99	17.18	16.99	17.18	2,624,940	+0.10(+0.61%)
Dec 21, 2012	16.48	17.12	16.09	17.08	13,690,343	+0.39(+2.35%)
Dec 20, 2012	16.54	16.69	16.37	16.68	4,745,526	+0.19(+1.17%)
Dec 19, 2012	16.52	16.67	16.39	16.49	6,079,861	-0.05(-0.29%)
Dec 18, 2012	16.23	16.55	16.07	16.54	7,036,213	+0.34(+2.13%)
Dec 17, 2012	16.04	16.20	15.97	16.19	5,246,451	+0.21(+1.34%)
Dec 14, 2012	15.84	16.01	15.84	15.98	4,537,839	+0.05(+0.33%)
Dec 13, 2012	15.91	16.04	15.90	15.93	4,590,444	-0.01(-0.07%)
Dec 12, 2012	15.98	16.03	15.90	15.94	6,040,032	-0.00(-0.02%)
Dec 11, 2012	15.63	16.08	15.58	15.94	7,472,705	+0.36(+2.31%)
Dec 10, 2012	15.58	15.72	15.52	15.58	4,017,403	-0.03(-0.17%)
Dec 07, 2012	15.55	15.72	15.46	15.61	4,710,735	+0.13(+0.86%)
Dec 06, 2012	15.60	15.62	15.32	15.47	6,427,689	+0.09(+0.58%)
Dec 05, 2012	15.52	15.56	15.22	15.39	4,353,328	-0.07(-0.44%)

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.