Indicators

Fastenal Co (NQ: FAST )

66.74 -1.69 (-2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.79	19.09	18.74	19.06	3,892,142	+0.29(+1.55%)
Mar 27, 2013	18.65	18.83	18.49	18.77	2,477,162	+0.02(+0.13%)
Mar 26, 2013	18.75	18.80	18.59	18.74	2,379,257	+0.04(+0.22%)
Mar 25, 2013	19.15	19.20	18.67	18.70	3,220,191	-0.42(-2.21%)
Mar 22, 2013	18.75	19.15	18.75	19.13	2,838,510	+0.38(+2.01%)
Mar 21, 2013	18.96	19.09	18.72	18.75	3,041,908	-0.36(-1.89%)
Mar 20, 2013	18.96	19.14	18.91	19.11	2,516,327	+0.28(+1.50%)
Mar 19, 2013	18.82	19.00	18.54	18.83	2,594,017	+0.09(+0.47%)
Mar 18, 2013	18.75	18.91	18.62	18.74	2,494,167	-0.12(-0.64%)
Mar 15, 2013	18.82	19.02	18.82	18.86	5,254,718	-0.06(-0.29%)
Mar 14, 2013	19.00	19.00	18.83	18.92	2,318,603	-0.03(-0.14%)
Mar 13, 2013	18.88	19.03	18.78	18.94	2,266,407	+0.06(+0.31%)
Mar 12, 2013	19.01	19.09	18.47	18.88	3,095,583	-0.17(-0.90%)
Mar 11, 2013	19.08	19.19	18.99	19.06	2,421,602	-0.08(-0.43%)
Mar 08, 2013	19.07	19.19	18.93	19.14	3,218,427	+0.16(+0.86%)
Mar 07, 2013	19.10	19.12	18.96	18.97	3,189,476	-0.09(-0.46%)
Mar 06, 2013	19.14	19.29	19.04	19.06	4,805,314	-0.09(-0.46%)
Mar 05, 2013	19.29	19.44	19.11	19.15	5,301,843	-0.09(-0.44%)
Mar 04, 2013	19.13	19.24	18.89	19.23	3,947,616	+0.02(+0.12%)

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.