Indicators

Fastenal Co (NQ: FAST )

67.23 -0.13 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.56	22.73	22.27	22.54	4,495,730	+0.10(+0.44%)
Dec 28, 2018	22.53	22.74	22.29	22.44	4,105,795	-0.03(-0.13%)
Dec 27, 2018	21.89	22.47	21.67	22.47	4,282,505	+0.23(+1.03%)
Dec 26, 2018	21.43	22.26	21.21	22.24	6,505,712	+0.97(+4.54%)
Dec 24, 2018	21.66	21.73	21.26	21.28	3,270,486	-0.46(-2.12%)
Dec 21, 2018	21.97	22.39	21.64	21.74	10,723,550	-0.06(-0.28%)
Dec 20, 2018	22.07	22.28	21.55	21.80	7,758,949	-0.39(-1.77%)
Dec 19, 2018	22.60	22.90	22.02	22.19	8,071,706	-0.33(-1.46%)
Dec 18, 2018	22.99	23.11	22.34	22.52	7,234,152	-0.31(-1.38%)
Dec 17, 2018	23.21	23.37	22.65	22.84	7,342,276	-0.39(-1.67%)
Dec 14, 2018	23.31	23.66	23.19	23.22	4,712,386	-0.37(-1.57%)
Dec 13, 2018	23.81	23.88	23.40	23.59	4,797,320	-0.02(-0.07%)
Dec 12, 2018	24.09	24.29	23.59	23.61	5,033,863	-0.05(-0.22%)
Dec 11, 2018	23.91	24.07	23.46	23.66	4,266,759	+0.12(+0.49%)
Dec 10, 2018	23.87	24.20	23.10	23.55	7,629,403	-0.27(-1.14%)
Dec 07, 2018	24.60	24.88	23.76	23.82	7,552,344	-0.88(-3.58%)
Dec 06, 2018	24.32	24.72	23.90	24.70	6,503,399	+0.01(+0.05%)
Dec 04, 2018	25.27	25.71	24.61	24.69	8,915,376	-1.06(-4.12%)

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.