Indicators

Fastenal Co (NQ: FAST )

66.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.65	49.12	47.50	48.86	4,433,796	+1.39(+2.93%)
Jul 28, 2022	46.12	47.70	46.09	47.47	3,630,078	+1.54(+3.36%)
Jul 27, 2022	45.65	46.09	44.76	45.93	3,585,757	+0.54(+1.19%)
Jul 26, 2022	45.50	45.63	45.12	45.39	3,439,010	-0.27(-0.58%)
Jul 25, 2022	45.95	45.95	45.21	45.65	3,359,988	-0.15(-0.33%)
Jul 22, 2022	46.26	46.59	45.52	45.81	2,742,974	-0.28(-0.62%)
Jul 21, 2022	45.92	46.11	45.49	46.09	3,334,733	+0.26(+0.56%)
Jul 20, 2022	45.92	45.95	45.49	45.83	3,079,541	-0.01(-0.02%)
Jul 19, 2022	45.78	45.88	45.37	45.84	3,972,993	+0.58(+1.27%)
Jul 18, 2022	45.49	46.06	45.10	45.27	4,575,991	-0.14(-0.31%)
Jul 15, 2022	45.15	45.66	44.89	45.41	4,720,757	+0.66(+1.48%)
Jul 14, 2022	43.23	45.07	43.18	44.75	5,945,371	+0.54(+1.22%)
Jul 13, 2022	44.99	45.60	43.75	44.21	9,084,850	-3.04(-6.44%)
Jul 12, 2022	47.92	48.37	47.15	47.25	4,974,814	-0.48(-1.01%)
Jul 11, 2022	47.57	48.24	47.57	47.73	2,972,149	-0.13(-0.28%)
Jul 08, 2022	47.95	48.05	47.19	47.87	2,153,188	-0.14(-0.30%)
Jul 07, 2022	47.69	48.16	47.58	48.01	2,740,184	+0.35(+0.73%)
Jul 06, 2022	47.14	48.16	47.11	47.66	2,824,377	+0.71(+1.51%)
Jul 05, 2022	46.61	46.95	45.81	46.95	2,825,971	-0.07(-0.14%)

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.