Indicators

Fastenal Co (NQ: FAST )

67.56 -0.62 (-0.90%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.12	49.40	49.01	49.08	2,114,287	+0.27(+0.55%)
May 27, 2021	49.31	49.55	48.77	48.82	3,121,736	-0.15(-0.30%)
May 26, 2021	48.77	48.98	48.51	48.96	2,006,109	+0.20(+0.42%)
May 25, 2021	49.05	49.17	48.63	48.76	2,119,549	-0.15(-0.30%)
May 24, 2021	48.65	49.12	48.48	48.91	1,754,894	+0.44(+0.92%)
May 21, 2021	48.70	49.05	48.26	48.46	2,769,478	+0.03(+0.06%)
May 20, 2021	47.99	48.62	47.94	48.44	2,291,543	+0.38(+0.79%)
May 19, 2021	48.22	48.40	47.47	48.06	2,802,925	-0.44(-0.90%)
May 18, 2021	49.77	49.95	48.46	48.49	3,738,375	-1.18(-2.37%)
May 17, 2021	49.99	49.99	49.24	49.67	1,972,314	-0.21(-0.43%)
May 14, 2021	49.62	50.03	49.21	49.88	2,382,727	+0.61(+1.24%)
May 13, 2021	48.43	49.54	48.22	49.27	2,326,154	+1.15(+2.38%)
May 12, 2021	48.49	49.08	48.09	48.12	3,317,049	-0.82(-1.68%)
May 11, 2021	49.49	49.70	48.82	48.95	4,574,537	-0.80(-1.60%)
May 10, 2021	49.25	50.27	49.12	49.74	3,331,395	+0.46(+0.94%)
May 07, 2021	49.28	49.50	48.74	49.28	3,307,686	+0.34(+0.70%)
May 06, 2021	49.27	49.57	48.65	48.94	4,646,821	-1.20(-2.40%)
May 05, 2021	49.53	50.18	49.00	50.14	3,879,495	+0.82(+1.67%)
May 04, 2021	48.99	49.58	48.71	49.32	3,514,611	+0.27(+0.55%)

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.