Indicators

Fastenal Co (NQ: FAST )

67.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.53	17.58	17.41	17.53	0	+0.04(+0.24%)
Nov 27, 2013	17.53	17.64	17.37	17.49	0	-0.06(-0.34%)
Nov 26, 2013	17.65	17.70	17.49	17.55	0	-0.06(-0.36%)
Nov 25, 2013	17.88	17.90	17.50	17.61	3,469,334	-0.23(-1.29%)
Nov 22, 2013	17.81	17.93	17.72	17.84	0	+0.09(+0.53%)
Nov 21, 2013	17.53	17.79	17.35	17.75	4,202,120	+0.37(+2.10%)
Nov 20, 2013	17.53	17.62	17.34	17.38	4,272,142	-0.12(-0.67%)
Nov 19, 2013	17.69	17.73	17.43	17.50	4,829,970	-0.17(-0.94%)
Nov 18, 2013	17.79	17.80	17.66	17.66	3,723,923	-0.03(-0.15%)
Nov 15, 2013	17.65	17.82	17.48	17.69	0	+0.14(+0.77%)
Nov 14, 2013	17.55	17.61	17.37	17.55	4,191,286	+0.04(+0.24%)
Nov 13, 2013	17.52	17.59	17.28	17.51	7,169,960	-0.19(-1.09%)
Nov 12, 2013	17.57	17.80	17.57	17.70	0	+0.06(+0.36%)
Nov 11, 2013	17.79	17.80	17.60	17.64	4,237,440	-0.11(-0.64%)
Nov 08, 2013	17.56	17.77	17.44	17.75	0	+0.24(+1.38%)
Nov 07, 2013	18.23	18.27	17.49	17.51	7,877,938	-0.67(-3.69%)
Nov 06, 2013	18.65	18.65	18.11	18.18	8,034,481	-0.33(-1.79%)
Nov 05, 2013	18.77	18.83	18.36	18.51	12,257,145	-1.03(-5.28%)
Nov 04, 2013	18.71	19.57	18.71	19.55	7,488,986	+0.94(+5.06%)

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.