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 28, 2017	18.75	18.75	18.43	18.45	6,037,019	-0.29(-1.54%)
Apr 27, 2017	18.95	18.99	18.63	18.74	6,274,968	-0.18(-0.94%)
Apr 26, 2017	18.91	19.00	18.83	18.92	5,162,082	+0.04(+0.20%)
Apr 25, 2017		18.97	18.71	18.88	7,318,637	+0.13(+0.68%)
Apr 24, 2017	19.09	19.14	18.68	18.76	8,005,484	-0.00(-0.02%)
Apr 21, 2017	18.70	18.82	18.53	18.76	6,742,894	+0.11(+0.59%)
Apr 20, 2017	18.69	18.84	18.59	18.65	8,854,841	+0.01(+0.04%)
Apr 19, 2017	18.47	18.66	18.30	18.64	15,680,607	+0.49(+2.69%)
Apr 18, 2017	18.47	18.70	18.14	18.15	16,566,689	-0.63(-3.36%)
Apr 17, 2017	18.70	18.81	18.54	18.78	7,605,077	+0.11(+0.57%)
Apr 13, 2017	19.07	19.30	18.67	18.68	11,768,098	-0.31(-1.62%)
Apr 12, 2017	19.69	19.76	18.96	18.99	29,802,136	-1.66(-8.04%)
Apr 11, 2017	20.67	20.71	20.29	20.65	9,479,635	-0.04(-0.18%)
Apr 10, 2017	20.67	20.77	20.45	20.68	6,880,043	+0.08(+0.40%)
Apr 07, 2017	20.92	20.97	20.53	20.60	7,475,110	-0.30(-1.41%)
Apr 06, 2017	21.21	21.22	20.85	20.90	6,971,241	-0.31(-1.47%)
Apr 05, 2017	21.36	21.63	21.17	21.21	6,281,102	-0.02(-0.10%)
Apr 04, 2017	20.98	21.31	20.93	21.23	5,003,950	+0.18(+0.84%)

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.