Indicators

Fastenal Co (NQ: FAST )

66.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.67	20.69	20.46	20.52	4,061,429	-0.13(-0.64%)
Feb 27, 2017	20.57	20.67	20.52	20.65	3,079,910	+0.10(+0.50%)
Feb 24, 2017	20.36	20.55	20.26	20.55	3,195,221	+0.13(+0.62%)
Feb 23, 2017	20.95	21.02	20.37	20.42	4,436,176	-0.44(-2.12%)
Feb 22, 2017	20.84	20.91	20.77	20.86	2,852,853	+0.00(+0.00%)
Feb 21, 2017	20.76	20.88	20.67	20.86	3,690,908	+0.07(+0.32%)
Feb 17, 2017		20.80	20.80	20.80	0	+0.04(+0.20%)
Feb 16, 2017	20.69	20.76	20.48	20.76	2,783,309	+0.06(+0.30%)
Feb 15, 2017	20.56	20.77	20.46	20.70	3,586,418	+0.03(+0.14%)
Feb 14, 2017	20.49	20.71	20.45	20.67	2,952,372	+0.11(+0.52%)
Feb 13, 2017	20.79	20.85	20.55	20.56	2,673,933	-0.09(-0.42%)
Feb 10, 2017	20.69	20.79	20.52	20.65	2,800,076	+0.04(+0.18%)
Feb 09, 2017	20.46	20.65	20.32	20.61	2,913,490	+0.18(+0.86%)
Feb 08, 2017	20.40	20.50	20.27	20.43	3,305,263	+0.00(+0.02%)
Feb 07, 2017	20.55	20.69	20.40	20.43	6,784,155	-0.24(-1.15%)
Feb 06, 2017	20.28	20.99	20.28	20.67	9,716,766	+0.55(+2.75%)
Feb 03, 2017	20.20	20.43	20.05	20.11	6,176,256	+0.02(+0.08%)
Feb 02, 2017	20.21	20.30	19.97	20.10	4,962,526	-0.25(-1.25%)

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.