Indicators

Fastenal Co (NQ: FAST )

67.89 -0.29 (-0.43%)

Streaming Delayed Price Updated: 12:34 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.42	23.53	23.05	23.07	4,153,227	-0.27(-1.14%)
Feb 27, 2018	23.60	23.83	23.34	23.34	3,168,095	-0.30(-1.27%)
Feb 26, 2018	23.43	23.66	23.20	23.64	2,897,022	+0.36(+1.56%)
Feb 23, 2018	23.03	23.29	22.87	23.28	2,821,754	+0.43(+1.86%)
Feb 22, 2018			22.75	22.85	2,852,797	-0.08(-0.35%)
Feb 21, 2018	22.89	23.25	22.86	22.93	4,807,612	+0.06(+0.26%)
Feb 20, 2018	23.04	23.14	22.80	22.87	3,395,181	-0.22(-0.93%)
Feb 16, 2018		23.09	23.09	23.09	0	-0.39(-1.65%)
Feb 15, 2018	23.18	23.56	23.06	23.47	5,907,948	+0.43(+1.87%)
Feb 14, 2018		23.08	22.29	23.04	6,047,002	+0.46(+2.02%)
Feb 13, 2018	22.10	22.63	22.07	22.59	4,585,906	+0.31(+1.38%)
Feb 12, 2018	22.68	22.75	22.18	22.28	8,129,517	-0.27(-1.20%)
Feb 09, 2018	22.16	22.76	21.73	22.55	8,776,608	+0.56(+2.55%)
Feb 08, 2018	22.39	22.59	21.99	21.99	6,700,512	-0.46(-2.05%)
Feb 07, 2018	22.28	22.70	22.36	22.45	6,484,010	+0.09(+0.42%)
Feb 06, 2018	21.70	22.55	21.70	22.36	13,337,277	+0.15(+0.68%)
Feb 05, 2018	22.49	22.84	21.64	22.21	7,261,117	-0.38(-1.68%)
Feb 02, 2018	22.79	22.92	22.50	22.59	6,365,080	-0.40(-1.72%)

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.