Indicators

Fastenal Co (NQ: FAST )

68.17 +0.03 (+0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	64.06	64.36	63.75	64.03	2,747,516	-0.07(-0.11%)
Dec 28, 2023	64.65	64.65	64.06	64.10	2,204,306	-0.49(-0.77%)
Dec 27, 2023	64.89	64.91	64.51	64.60	2,390,724	-0.11(-0.17%)
Dec 26, 2023	64.82	64.91	64.55	64.70	1,729,625	+0.11(+0.17%)
Dec 22, 2023	64.61	64.83	64.45	64.60	2,068,132	+0.25(+0.38%)
Dec 21, 2023	64.31	64.67	64.10	64.35	2,493,133	+0.44(+0.70%)
Dec 20, 2023	64.02	64.59	63.80	63.90	3,288,259	-0.05(-0.08%)
Dec 19, 2023	63.95	64.29	63.73	63.95	2,434,931	+0.06(+0.09%)
Dec 18, 2023	63.80	63.99	63.37	63.89	3,188,944	+0.46(+0.73%)
Dec 15, 2023	63.46	63.53	62.89	63.43	8,350,337	-0.07(-0.11%)
Dec 14, 2023	62.91	63.55	62.30	63.50	4,822,821	+0.19(+0.30%)
Dec 13, 2023	63.19	63.46	62.33	63.31	3,545,430	+0.16(+0.25%)
Dec 12, 2023	62.80	63.20	62.65	63.15	3,901,935	+0.52(+0.84%)
Dec 11, 2023	61.69	62.67	61.66	62.63	4,118,421	+1.05(+1.70%)
Dec 08, 2023	61.60	61.76	61.29	61.58	3,172,861	-0.07(-0.11%)
Dec 07, 2023	61.70	61.89	61.19	61.65	3,570,905	+0.23(+0.37%)
Dec 06, 2023	60.35	61.49	60.35	61.42	5,366,558	+1.36(+2.27%)
Dec 05, 2023	59.81	60.22	59.47	60.06	3,040,969	+0.16(+0.26%)
Dec 04, 2023	59.38	59.97	59.26	59.90	2,812,582	+0.15(+0.25%)

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.