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 (%)
Feb 29, 2016	18.05	18.23	17.98	18.06	9,801,710	+0.03(+0.16%)
Feb 26, 2016	18.04	18.15	17.91	18.04	5,440,254	+0.06(+0.33%)
Feb 25, 2016	17.81	17.98	17.56	17.98	4,436,692	+0.23(+1.28%)
Feb 24, 2016	17.61	17.84	17.32	17.75	5,697,977	-0.02(-0.09%)
Feb 23, 2016	17.93	18.11	17.73	17.76	5,554,113	-0.33(-1.81%)
Feb 22, 2016	17.97	18.20	17.91	18.09	5,773,429	+0.28(+1.59%)
Feb 19, 2016	17.62	17.85	17.49	17.81	6,158,487	+0.04(+0.20%)
Feb 18, 2016	17.72	17.99	17.57	17.77	5,752,743	+0.06(+0.31%)
Feb 17, 2016	17.50	17.92	17.45	17.72	8,213,344	+0.30(+1.69%)
Feb 16, 2016	17.45	17.48	17.17	17.42	6,515,669	+0.26(+1.49%)
Feb 12, 2016	16.97	17.17	17.17	17.17	5,425,794	+0.41(+2.45%)
Feb 11, 2016	16.80	16.86	16.34	16.76	10,792,404	-0.10(-0.62%)
Feb 10, 2016	17.46	17.52	16.79	16.86	10,957,432	-0.43(-2.51%)
Feb 09, 2016	17.25	17.56	17.21	17.29	13,982,297	-0.12(-0.69%)
Feb 08, 2016	17.12	17.65	16.96	17.41	15,263,289	+0.16(+0.93%)
Feb 05, 2016	17.27	17.45	17.07	17.25	12,273,127	-0.11(-0.62%)
Feb 04, 2016	16.55	17.72	16.55	17.36	28,116,578	+1.56(+9.84%)
Feb 03, 2016	15.75	16.09	15.35	15.81	9,782,725	+0.20(+1.28%)
Feb 02, 2016	15.89	15.95	15.55	15.61	7,221,539	-0.52(-3.24%)

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.