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 (%)
Feb 28, 2022	47.94	48.51	47.72	48.38	4,664,253	+0.17(+0.35%)
Feb 25, 2022	47.41	48.25	47.44	48.21	3,360,929	+0.77(+1.63%)
Feb 24, 2022	46.12	47.50	45.91	47.44	4,241,247	+0.79(+1.69%)
Feb 23, 2022	48.09	48.19	46.58	46.65	4,142,797	-1.34(-2.80%)
Feb 22, 2022	48.32	48.50	47.38	47.99	4,572,281	-0.14(-0.29%)
Feb 18, 2022				48.13	0	-0.08(-0.16%)
Feb 17, 2022	49.06	49.14	48.15	48.21	3,353,675	-1.00(-2.03%)
Feb 16, 2022	48.99	49.40	48.39	49.20	3,199,243	+0.16(+0.33%)
Feb 15, 2022	49.12	49.60	48.83	49.04	2,845,799	+0.23(+0.48%)
Feb 14, 2022	49.05	49.05	48.36	48.81	4,549,248	-0.03(-0.06%)
Feb 11, 2022	49.97	50.05	48.43	48.84	4,653,922	-0.86(-1.72%)
Feb 10, 2022	50.38	50.68	49.43	49.69	3,439,696	-1.55(-3.03%)
Feb 09, 2022	50.97	51.48	50.87	51.24	3,345,939	+0.84(+1.66%)
Feb 08, 2022	50.24	50.66	49.90	50.41	2,143,567	+0.17(+0.34%)
Feb 07, 2022	51.29	51.77	50.04	50.24	3,472,297	-1.46(-2.82%)
Feb 04, 2022	52.58	52.91	51.57	51.70	4,479,211	-1.31(-2.47%)
Feb 03, 2022	53.65		52.80	53.00	3,320,672	-0.83(-1.54%)
Feb 02, 2022	53.12	53.92	52.91	53.83	2,999,659	+0.71(+1.33%)

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.