Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.25	42.99	41.65	41.71	4,120,150	-0.97(-2.27%)
Jan 28, 2021	43.68	44.37	42.67	42.68	3,763,745	-1.07(-2.45%)
Jan 27, 2021	42.83	43.87	42.50	43.75	4,875,983	+0.20(+0.46%)
Jan 26, 2021	44.31	44.43	43.33	43.55	2,581,982	-0.48(-1.10%)
Jan 25, 2021	43.56	44.13	42.91	44.03	3,532,220	+0.38(+0.86%)
Jan 22, 2021	44.07	44.14	43.50	43.66	4,281,157	-0.41(-0.93%)
Jan 21, 2021	44.65	44.94	43.77	44.07	4,452,340	-0.48(-1.09%)
Jan 20, 2021	45.74	46.19	43.66	44.55	7,258,766	-1.57(-3.41%)
Jan 19, 2021	46.48	46.80	45.65	46.13	4,828,901	-0.05(-0.12%)
Jan 15, 2021	45.97	46.29	45.31	46.18	2,891,341	+0.15(+0.32%)
Jan 14, 2021	46.64	46.69	45.69	46.04	2,414,612	-0.35(-0.75%)
Jan 13, 2021	47.14	47.23	46.36	46.38	3,625,306	-0.84(-1.78%)
Jan 12, 2021	46.11	47.47	46.03	47.23	3,688,196	+1.04(+2.26%)
Jan 11, 2021	46.03	46.56	45.97	46.18	2,469,225	-0.25(-0.53%)
Jan 08, 2021	45.36	46.58	45.36	46.43	4,128,676	+0.95(+2.09%)
Jan 07, 2021	45.07	45.56	44.24	45.48	3,228,942	+0.56(+1.24%)
Jan 06, 2021	43.95	45.19	43.86	44.92	4,054,598	+0.75(+1.70%)
Jan 05, 2021	43.54	44.26	43.31	44.17	2,914,064	+0.58(+1.32%)

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.