Indicators

Fastenal Co (NQ: FAST )

68.31 -0.17 (-0.25%)

Streaming Delayed Price Updated: 11:08 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.13	31.05	29.85	30.50	9,674,757	-0.71(-2.28%)
Feb 27, 2020	31.52	32.49	30.98	31.21	9,913,120	-0.84(-2.61%)
Feb 26, 2020	32.68	32.83	31.99	32.05	5,035,258	-0.18(-0.55%)
Feb 25, 2020	33.85	34.03	32.06	32.23	6,728,336	-1.43(-4.24%)
Feb 24, 2020	33.91	34.22	33.20	33.65	4,414,892	-0.98(-2.83%)
Feb 21, 2020	34.62	34.92	34.27	34.63	4,627,116	-0.14(-0.41%)
Feb 20, 2020	34.23	35.03	34.13	34.78	3,704,215	+0.65(+1.91%)
Feb 19, 2020	34.20	34.46	34.04	34.13	1,914,177	+0.00(+0.00%)
Feb 18, 2020	34.12	34.26	33.76	34.13	2,566,957	-0.03(-0.08%)
Feb 14, 2020	34.07	34.37	33.88	34.15	3,080,779	+0.07(+0.21%)
Feb 13, 2020	34.00	34.29	33.86	34.08	2,547,852	-0.09(-0.26%)
Feb 12, 2020	33.78	34.22	33.78	34.17	2,779,734	+0.46(+1.37%)
Feb 11, 2020	33.07	33.82	33.06	33.71	4,972,951	+0.78(+2.38%)
Feb 10, 2020	33.12	33.22	32.70	32.92	5,416,828	-0.37(-1.10%)
Feb 07, 2020	33.57	33.82	33.08	33.29	3,750,499	-0.49(-1.45%)
Feb 06, 2020	33.87	34.08	33.47	33.78	3,507,479	+0.22(+0.66%)
Feb 05, 2020	33.47	33.57	33.13	33.56	4,567,948	+0.64(+1.95%)
Feb 04, 2020	32.53	33.19	32.32	32.91	4,055,855	+0.96(+3.00%)

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.