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 (%)
Dec 29, 2017		22.91	22.91	22.91	0	-0.19(-0.82%)
Dec 28, 2017	22.93	23.11	22.76	23.10	4,409,460	+0.18(+0.79%)
Dec 27, 2017	22.75	22.94	22.59	22.92	3,092,241	+0.24(+1.07%)
Dec 26, 2017	22.60	22.84	22.60	22.68	1,501,244	+0.03(+0.15%)
Dec 22, 2017	22.67	22.69	22.40	22.64	2,889,316	-0.03(-0.11%)
Dec 21, 2017	22.54	22.78	22.40	22.67	2,991,120	+0.23(+1.05%)
Dec 20, 2017	22.42	22.56	22.37	22.43	2,495,287	+0.09(+0.41%)
Dec 19, 2017	22.54	22.65	22.28	22.34	3,536,929	-0.16(-0.71%)
Dec 18, 2017	22.54	22.67	22.28	22.50	8,441,818	+0.18(+0.81%)
Dec 15, 2017		22.52	21.95	22.32	9,003,829	+0.31(+1.41%)
Dec 14, 2017	22.23	22.40	21.95	22.01	4,607,627	-0.24(-1.07%)
Dec 13, 2017	22.24	22.40	22.16	22.25	3,880,522	+0.06(+0.28%)
Dec 12, 2017	22.77	22.89	22.16	22.19	5,567,930	-0.36(-1.60%)
Dec 11, 2017	22.50	22.67	22.40	22.55	3,948,692	+0.02(+0.07%)
Dec 08, 2017	22.64	22.70	22.45	22.53	4,057,129	-0.03(-0.11%)
Dec 07, 2017	22.39	22.72	22.29	22.55	4,974,547	+0.17(+0.77%)
Dec 06, 2017	22.43	22.58	22.13	22.38	6,240,591	-0.19(-0.85%)
Dec 05, 2017	23.08	23.14	22.50	22.58	7,721,276	-0.41(-1.80%)
Dec 04, 2017	22.03	23.03	22.01	22.99	12,737,080	+1.13(+5.17%)

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.