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 (%)
Jul 29, 2016	17.17	17.37	17.10	17.29	6,965,367	+0.10(+0.59%)
Jul 28, 2016	16.92	17.22	16.91	17.19	11,390,494	+0.24(+1.43%)
Jul 27, 2016	16.98	17.01	16.84	16.94	10,173,569	-0.03(-0.19%)
Jul 26, 2016	16.98	17.09	16.87	16.98	7,849,204	+0.02(+0.14%)
Jul 25, 2016	16.97	17.06	16.93	16.95	5,497,365	-0.08(-0.47%)
Jul 22, 2016	16.80	17.07	16.77	17.03	9,871,240	+0.23(+1.40%)
Jul 21, 2016	17.06	17.09	16.74	16.80	10,515,726	-0.29(-1.67%)
Jul 20, 2016	16.98	17.22	16.85	17.08	7,521,321	+0.04(+0.26%)
Jul 19, 2016	17.18	17.21	16.99	17.04	9,887,647	-0.22(-1.26%)
Jul 18, 2016	17.41	17.44	17.24	17.26	6,403,210	-0.19(-1.08%)
Jul 15, 2016	17.49	17.52	17.40	17.44	11,599,833	+0.06(+0.35%)
Jul 14, 2016	17.49	17.56	17.37	17.38	8,399,434	+0.00(+0.00%)
Jul 13, 2016	17.55	17.62	17.30	17.38	10,568,551	-0.20(-1.12%)
Jul 12, 2016	17.56	17.95	17.33	17.58	20,122,600	-0.63(-3.46%)
Jul 11, 2016	18.25	18.40	18.18	18.21	9,976,252	+0.05(+0.29%)
Jul 08, 2016	18.07	18.17	17.95	18.16	6,326,279	+0.20(+1.14%)
Jul 07, 2016	17.83	18.05	17.79	17.95	6,356,694	+0.14(+0.77%)
Jul 05, 2016	18.08	18.14	17.70	17.82	4,666,796	-0.37(-2.01%)

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.