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 (%)
Feb 28, 2013	19.32	19.41	19.07	19.17	3,627,173	-0.25(-1.26%)
Feb 27, 2013	18.92	19.54	18.84	19.42	2,867,510	+0.52(+2.77%)
Feb 26, 2013	18.90	19.14	18.80	18.89	2,952,381	-0.01(-0.04%)
Feb 25, 2013	19.27	19.34	18.89	18.90	3,590,710	-0.21(-1.11%)
Feb 22, 2013	19.02	19.19	18.97	19.11	3,245,316	+0.22(+1.14%)
Feb 21, 2013	19.33	19.36	18.87	18.90	5,145,935	-0.48(-2.49%)
Feb 20, 2013	19.75	19.82	19.37	19.38	4,009,525	-0.37(-1.86%)
Feb 19, 2013	19.65	19.77	19.53	19.75	3,979,862	+0.16(+0.80%)
Feb 15, 2013	19.52	19.81	19.51	19.59	6,499,846	+0.10(+0.51%)
Feb 14, 2013	19.32	19.57	19.24	19.49	4,668,629	+0.18(+0.93%)
Feb 13, 2013	19.07	19.34	19.01	19.31	3,567,413	+0.37(+1.97%)
Feb 12, 2013	18.85	19.09	18.84	18.94	3,826,757	+0.10(+0.51%)
Feb 11, 2013	18.83	18.94	18.75	18.84	2,700,613	+0.02(+0.10%)
Feb 08, 2013	18.58	18.90	18.52	18.82	3,818,677	+0.32(+1.75%)
Feb 07, 2013	18.57	18.65	18.40	18.50	3,088,190	-0.07(-0.36%)
Feb 06, 2013	18.48	18.65	18.46	18.57	3,577,823	+0.14(+0.75%)
Feb 04, 2013	18.77	18.79	18.38	18.43	4,307,992	-0.38(-2.03%)

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.