Indicators

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.21	21.23	21.00	21.06	3,957,270	-0.13(-0.64%)
Feb 27, 2017	21.11	21.22	21.06	21.19	3,000,922	+0.11(+0.50%)
Feb 24, 2017	20.90	21.09	20.79	21.09	3,113,276	+0.13(+0.62%)
Feb 23, 2017	21.50	21.57	20.90	20.96	4,322,406	-0.45(-2.12%)
Feb 22, 2017	21.39	21.46	21.31	21.41	2,779,689	+0.00(+0.00%)
Feb 21, 2017	21.31	21.43	21.22	21.41	3,596,251	+0.07(+0.32%)
Feb 17, 2017		21.35	21.35	21.35	0	+0.04(+0.20%)
Feb 16, 2017	21.24	21.30	21.02	21.30	2,711,928	+0.06(+0.30%)
Feb 15, 2017	21.11	21.31	21.00	21.24	3,494,440	+0.03(+0.14%)
Feb 14, 2017	21.03	21.26	20.99	21.21	2,876,655	+0.11(+0.52%)
Feb 13, 2017	21.33	21.40	21.09	21.10	2,605,357	-0.09(-0.42%)
Feb 10, 2017	21.23	21.34	21.06	21.19	2,728,266	+0.04(+0.18%)
Feb 09, 2017	21.00	21.19	20.85	21.15	2,838,771	+0.18(+0.86%)
Feb 08, 2017	20.94	21.04	20.80	20.97	3,220,496	+0.00(+0.02%)
Feb 07, 2017	21.09	21.24	20.94	20.97	6,610,169	-0.24(-1.15%)
Feb 06, 2017	20.82	21.54	20.82	21.21	9,467,570	+0.57(+2.75%)
Feb 03, 2017	20.74	20.96	20.58	20.64	6,017,860	+0.02(+0.08%)
Feb 02, 2017	20.74	20.84	20.50	20.63	4,835,257	-0.26(-1.25%)

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.