Indicators

Fastenal Co (NQ: FAST )

66.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.06	18.06	17.71	17.88	6,513,455	-0.14(-0.80%)
Feb 27, 2014	17.58	18.04	17.51	18.02	7,820,558	+0.46(+2.63%)
Feb 26, 2014	17.46	17.69	17.46	17.56	3,483,015	+0.11(+0.63%)
Feb 25, 2014	17.43	17.52	17.38	17.45	4,532,411	+0.02(+0.13%)
Feb 24, 2014	17.37	17.52	17.28	17.43	3,341,165	+0.15(+0.86%)
Feb 21, 2014	17.29	17.37	17.16	17.28	4,400,819	+0.03(+0.18%)
Feb 20, 2014	17.07	17.26	17.03	17.25	3,186,489	+0.16(+0.95%)
Feb 19, 2014	17.03	17.21	16.97	17.09	3,284,037	-0.03(-0.18%)
Feb 18, 2014	17.05	17.17	16.99	17.12	4,075,210	+0.08(+0.44%)
Feb 14, 2014	16.83	17.04	17.04	17.04	4,051,691	+0.12(+0.69%)
Feb 13, 2014	16.89	17.12	16.84	16.92	5,327,325	-0.07(-0.42%)
Feb 12, 2014	17.00	17.15	16.92	16.99	4,915,248	+0.01(+0.07%)
Feb 11, 2014	16.73	17.02	16.70	16.98	6,939,069	+0.26(+1.54%)
Feb 10, 2014	16.79	16.92	16.41	16.73	5,817,258	-0.03(-0.18%)
Feb 07, 2014	16.85	16.93	16.56	16.76	9,073,177	-0.05(-0.27%)
Feb 06, 2014	16.75	16.92	16.70	16.80	6,506,487	+0.03(+0.19%)
Feb 05, 2014	16.82	17.22	16.74	16.77	14,355,377	+0.13(+0.81%)
Feb 04, 2014	16.26	16.69	16.20	16.63	9,163,471	+0.46(+2.83%)

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.