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 (%)
Jun 30, 2014	18.85	18.94	18.69	18.84	2,757,607	-0.05(-0.26%)
Jun 27, 2014	18.80	18.90	18.72	18.89	1,744,185	+0.10(+0.53%)
Jun 26, 2014	18.71	18.80	18.61	18.79	2,080,063	+0.05(+0.24%)
Jun 25, 2014	18.67	18.77	18.58	18.75	1,965,475	+0.03(+0.16%)
Jun 24, 2014	18.92	19.09	18.67	18.72	2,915,196	-0.25(-1.34%)
Jun 23, 2014	19.00	19.18	18.91	18.97	1,683,675	-0.04(-0.20%)
Jun 20, 2014	18.96	19.13	18.86	19.01	5,002,033	+0.13(+0.71%)
Jun 19, 2014	18.93	19.01	18.78	18.88	2,495,186	-0.07(-0.36%)
Jun 18, 2014	18.89	18.96	18.71	18.94	2,390,047	+0.06(+0.34%)
Jun 17, 2014	18.73	18.92	18.66	18.88	2,879,993	+0.06(+0.32%)
Jun 16, 2014	18.80	18.93	18.65	18.82	2,675,149	-0.05(-0.28%)
Jun 13, 2014	18.94	19.04	18.81	18.87	3,185,654	-0.02(-0.12%)
Jun 12, 2014	19.18	19.18	18.74	18.89	4,698,784	-0.40(-2.05%)
Jun 11, 2014	19.17	19.33	19.17	19.29	2,995,450	+0.02(+0.08%)
Jun 10, 2014	19.20	19.28	19.12	19.28	2,085,311	+0.26(+1.36%)
Jun 06, 2014	19.01	19.11	18.89	19.02	2,681,747	+0.11(+0.60%)
Jun 05, 2014	18.81	18.97	18.65	18.90	3,228,505	+0.10(+0.51%)
Jun 04, 2014	18.75	19.04	18.67	18.81	4,393,753	+0.14(+0.73%)
Jun 03, 2014	18.64	18.75	18.57	18.67	4,226,764	-0.02(-0.12%)

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.