Indicators

Fastenal Co (NQ: FAST )

68.43 +0.34 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.86	54.36	52.13	52.28	4,046,371	-2.01(-3.71%)
Apr 28, 2022	53.01	54.54	52.55	54.29	3,306,018	+1.61(+3.05%)
Apr 27, 2022	52.98	53.67	52.64	52.69	2,767,648	-0.20(-0.38%)
Apr 26, 2022	53.22	53.61	52.86	52.89	3,082,702	-0.65(-1.22%)
Apr 25, 2022	53.55	53.91	52.41	53.54	3,037,424	+0.00(+0.00%)
Apr 22, 2022	54.05	54.47	53.32	53.54	3,433,414	-0.71(-1.32%)
Apr 21, 2022	53.98	54.59	53.86	54.25	4,634,985	+0.65(+1.21%)
Apr 20, 2022	53.62	54.33	53.29	53.60	3,862,866	+0.30(+0.56%)
Apr 19, 2022	51.75	53.42	51.65	53.30	5,046,622	+1.65(+3.18%)
Apr 18, 2022	52.54	52.74	51.37	51.66	3,960,919	-1.00(-1.89%)
Apr 14, 2022	55.47	55.52	52.47	52.65	6,499,751	-2.79(-5.04%)
Apr 13, 2022	53.31	56.17	52.90	55.45	5,379,515	+1.21(+2.24%)
Apr 12, 2022	54.61	55.46	54.13	54.23	3,912,633	-0.26(-0.48%)
Apr 11, 2022	54.19	54.96	54.16	54.50	3,600,013	+0.26(+0.49%)
Apr 08, 2022	55.17	55.27	53.74	54.23	4,937,328	-0.96(-1.74%)
Apr 07, 2022	55.98	56.14	54.87	55.19	3,352,900	-0.96(-1.71%)
Apr 06, 2022	55.69	56.25	55.32	56.15	3,554,363	+0.39(+0.69%)
Apr 05, 2022	56.55	57.08	55.39	55.77	3,196,201	-0.78(-1.38%)
Apr 04, 2022	56.09	56.73	56.09	56.55	3,153,154	+0.45(+0.80%)

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.