Indicators

Fastenal Co (NQ: FAST )

66.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.20	17.29	16.95	16.99	4,347,804	-0.25(-1.47%)
Apr 27, 2012	17.14	17.40	17.10	17.24	3,897,396	+0.17(+1.02%)
Apr 26, 2012	17.03	17.14	16.86	17.07	4,968,841	+0.01(+0.08%)
Apr 25, 2012	16.84	17.08	16.77	17.05	8,483,296	+0.32(+1.90%)
Apr 24, 2012	16.74	16.84	16.49	16.73	10,833,546	-0.03(-0.17%)
Apr 23, 2012	17.27	17.27	16.71	16.76	8,490,292	-0.67(-3.82%)
Apr 20, 2012	17.31	17.50	17.20	17.43	6,287,226	+0.26(+1.49%)
Apr 19, 2012	17.49	17.53	17.09	17.17	6,494,491	-0.36(-2.04%)
Apr 18, 2012	17.55	17.64	17.44	17.53	5,115,769	-0.19(-1.06%)
Apr 17, 2012	17.57	17.77	17.40	17.72	8,365,989	+0.27(+1.57%)
Apr 16, 2012	17.68	17.76	17.42	17.44	7,446,680	-0.20(-1.11%)
Apr 13, 2012	17.59	17.89	17.36	17.64	8,053,139	-0.03(-0.16%)
Apr 12, 2012	17.53	17.88	17.25	17.67	16,978,472	-0.27(-1.53%)
Apr 11, 2012	17.91	18.10	17.78	17.94	12,080,970	+0.26(+1.49%)
Apr 10, 2012	18.62	18.62	17.65	17.68	17,384,284	-0.97(-5.20%)
Apr 09, 2012	18.99	19.01	18.62	18.65	7,757,453	-0.50(-2.63%)
Apr 05, 2012	19.08	19.31	19.06	19.15	4,914,083	+0.01(+0.07%)
Apr 04, 2012	19.24	19.28	19.03	19.14	8,606,419	-0.16(-0.81%)
Apr 03, 2012	19.42	19.62	19.12	19.29	11,591,065	-0.46(-2.34%)

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.