Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.75	16.18	15.67	16.18	9,859,218	+0.49(+3.10%)
Jan 28, 2016	15.20	15.71	15.15	15.69	10,167,410	+0.52(+3.42%)
Jan 27, 2016	15.01	15.48	14.88	15.17	9,101,123	+0.13(+0.85%)
Jan 26, 2016	14.76	15.13	14.70	15.04	10,971,381	+0.47(+3.26%)
Jan 25, 2016	14.96	15.06	14.55	14.57	8,524,805	-0.46(-3.05%)
Jan 22, 2016	14.93	15.08	14.65	15.03	9,417,927	+0.33(+2.26%)
Jan 21, 2016	14.51	14.78	14.28	14.70	10,157,377	+0.24(+1.67%)
Jan 20, 2016	14.38	14.59	13.92	14.45	11,733,149	-0.10(-0.65%)
Jan 19, 2016	15.06	15.21	14.39	14.55	15,127,341	-0.36(-2.39%)
Jan 15, 2016	13.89	14.91	14.91	14.91	37,538,868	-0.63(-4.03%)
Jan 14, 2016	15.43	15.65	15.04	15.53	14,524,767	+0.19(+1.24%)
Jan 13, 2016	15.63	15.74	15.29	15.34	11,051,315	-0.26(-1.67%)
Jan 12, 2016	15.48	15.65	15.36	15.60	7,405,286	+0.21(+1.39%)
Jan 11, 2016	15.43	15.48	15.24	15.39	10,836,808	+0.04(+0.23%)
Jan 08, 2016	15.54	15.67	15.30	15.35	7,597,556	-0.10(-0.64%)
Jan 07, 2016	15.50	15.68	15.29	15.45	7,677,252	-0.32(-2.03%)
Jan 06, 2016	15.56	15.97	15.44	15.77	9,425,324	+0.04(+0.28%)
Jan 05, 2016	16.03	16.05	15.52	15.73	8,705,253	-0.17(-1.09%)

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.