Indicators

Fastenal Co (NQ: FAST )

67.36 -0.52 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.40	17.49	17.28	17.41	2,635,575	-0.02(-0.09%)
Nov 26, 2014	17.44	17.42	17.42	17.42	3,060,214	-0.03(-0.19%)
Nov 25, 2014	17.25	17.54	17.25	17.45	4,157,963	+0.04(+0.21%)
Nov 24, 2014	17.44	17.52	17.36	17.42	4,205,384	+0.01(+0.06%)
Nov 21, 2014	17.49	17.56	17.33	17.41	6,855,961	+0.06(+0.34%)
Nov 20, 2014	17.08	17.39	17.08	17.35	4,467,147	+0.14(+0.83%)
Nov 19, 2014	17.08	17.23	16.99	17.21	3,547,571	+0.13(+0.74%)
Nov 18, 2014	17.03	17.29	17.03	17.08	3,443,168	-0.02(-0.11%)
Nov 17, 2014	17.20	17.23	17.05	17.10	4,633,084	-0.15(-0.89%)
Nov 14, 2014	17.11	17.29	16.91	17.25	3,252,248	+0.18(+1.06%)
Nov 13, 2014	17.22	17.24	16.93	17.07	3,489,888	-0.12(-0.72%)
Nov 12, 2014	17.03	17.26	16.99	17.19	4,142,318	+0.08(+0.50%)
Nov 11, 2014	17.11	17.17	16.95	17.11	3,248,179	-0.00(-0.01%)
Nov 10, 2014	17.18	17.18	17.04	17.11	5,323,065	-0.04(-0.21%)
Nov 07, 2014	17.23	17.25	16.89	17.15	6,345,605	-0.15(-0.85%)
Nov 06, 2014	17.17	17.34	17.12	17.30	4,471,224	+0.18(+1.06%)
Nov 05, 2014	17.33	17.40	17.03	17.11	6,736,881	+0.08(+0.50%)
Nov 04, 2014	16.92	17.09	16.89	17.03	2,954,547	+0.08(+0.48%)

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.