Indicators

Fastenal Co (NQ: FAST )

66.04 -0.77 (-1.15%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	51.23	52.22	50.52	52.19	2,593,555	+0.93(+1.82%)
Jan 27, 2022	52.09	52.50	50.89	51.26	2,992,726	-0.46(-0.89%)
Jan 26, 2022	52.26	52.99	51.11	51.72	3,674,252	-0.34(-0.65%)
Jan 25, 2022	52.91	53.03	51.44	52.05	4,394,251	-1.67(-3.11%)
Jan 24, 2022	52.69	53.76	52.19	53.73	5,759,726	+0.89(+1.68%)
Jan 21, 2022	52.62	53.54	52.43	52.84	5,190,718	+0.33(+0.62%)
Jan 20, 2022	54.88	54.88	52.42	52.51	4,217,185	-1.73(-3.19%)
Jan 19, 2022	56.70	57.17	54.08	54.24	6,395,992	-0.35(-0.63%)
Jan 18, 2022	54.62	54.95	54.01	54.59	4,797,887	-0.76(-1.37%)
Jan 14, 2022				55.34	0	-1.45(-2.55%)
Jan 13, 2022	56.61	57.58	56.61	56.79	3,755,817	+0.35(+0.61%)
Jan 12, 2022	56.61	57.23	56.24	56.45	2,645,043	+0.08(+0.15%)
Jan 11, 2022	56.18	56.38	55.13	56.36	3,071,794	+0.11(+0.20%)
Jan 10, 2022	56.12	56.37	55.72	56.25	3,542,683	-0.43(-0.76%)
Jan 07, 2022	57.60	57.65	56.65	56.68	3,011,266	-1.18(-2.04%)
Jan 06, 2022	57.53	58.30	57.44	57.86	2,632,436	+0.33(+0.57%)
Jan 05, 2022	58.31	58.92	57.47	57.53	2,936,186	-0.74(-1.27%)
Jan 04, 2022	57.86	58.84	57.81	58.27	3,248,270	+0.33(+0.56%)

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.