Indicators

Fastenal Co (NQ: FAST )

66.42 -0.39 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.98	19.21	18.95	18.97	5,450,836	-0.06(-0.33%)
Sep 28, 2017	18.94	19.13	18.79	19.03	6,236,177	+0.08(+0.44%)
Sep 27, 2017	18.90	19.04	18.63	18.95	6,387,955	+0.12(+0.64%)
Sep 26, 2017	18.63	18.89	18.50	18.83	5,557,117	+0.30(+1.59%)
Sep 25, 2017	18.39	18.54	18.21	18.53	5,256,785	+0.12(+0.63%)
Sep 22, 2017	18.35	18.53	18.30	18.42	4,980,290	-0.10(-0.54%)
Sep 21, 2017	18.69	18.79	18.50	18.52	3,923,752	-0.03(-0.16%)
Sep 20, 2017	18.49	18.80	18.42	18.54	7,236,618	+0.15(+0.81%)
Sep 19, 2017	18.37	18.48	18.31	18.39	4,235,939	+0.04(+0.23%)
Sep 18, 2017	18.28	18.41	18.21	18.35	4,186,318	+0.07(+0.39%)
Sep 15, 2017	18.14	18.30	18.05	18.28	8,201,112	+0.15(+0.85%)
Sep 14, 2017	18.06	18.29	18.03	18.13	3,844,343	+0.00(+0.02%)
Sep 13, 2017	18.08	18.22	18.02	18.12	4,323,888	+0.00(+0.00%)
Sep 12, 2017	17.92	18.20	17.88	18.12	3,901,137	+0.25(+1.37%)
Sep 11, 2017	17.87	18.07	17.78	17.88	6,879,178	+0.11(+0.63%)
Sep 08, 2017	17.44	17.77	17.32	17.77	5,608,066	+0.32(+1.81%)
Sep 07, 2017	17.40	17.65	16.96	17.45	11,889,064	-0.18(-1.04%)
Sep 06, 2017	17.64	17.85	17.55	17.63	6,224,629	+0.14(+0.79%)
Sep 05, 2017	17.65	17.74	17.42	17.50	4,577,624	-0.18(-1.04%)

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.