Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.99	16.09	15.90	16.06	6,150,420	+0.10(+0.62%)
Nov 27, 2015	15.87	15.99	15.83	15.96	1,940,584	+0.10(+0.65%)
Nov 25, 2015	15.82	15.86	15.86	15.86	3,853,788	+0.10(+0.65%)
Nov 24, 2015	15.67	15.82	15.54	15.75	5,534,357	+0.04(+0.23%)
Nov 23, 2015	15.69	15.79	15.63	15.72	4,958,379	+0.00(+0.03%)
Nov 20, 2015	15.70	15.86	15.65	15.71	4,352,549	+0.10(+0.63%)
Nov 19, 2015	15.67	15.67	15.46	15.61	5,636,460	-0.09(-0.58%)
Nov 18, 2015	15.44	15.72	15.33	15.70	4,695,589	+0.33(+2.16%)
Nov 17, 2015	15.28	15.53	15.28	15.37	3,662,979	-0.13(-0.82%)
Nov 16, 2015	15.26	15.50	15.23	15.50	4,387,751	+0.23(+1.48%)
Nov 13, 2015	15.28	15.50	15.22	15.27	5,766,393	-0.02(-0.13%)
Nov 12, 2015	15.82	16.02	15.27	15.29	15,104,702	-0.62(-3.88%)
Nov 11, 2015	16.10	16.10	15.78	15.91	5,225,584	-0.10(-0.62%)
Nov 10, 2015	16.03	16.16	15.89	16.01	4,698,195	-0.05(-0.30%)
Nov 09, 2015	16.22	16.22	15.91	16.06	6,795,273	-0.20(-1.22%)
Nov 06, 2015	16.38	16.38	16.02	16.25	6,847,569	-0.06(-0.36%)
Nov 05, 2015	15.95	16.48	15.84	16.31	8,923,098	+0.40(+2.51%)
Nov 04, 2015	16.06	16.16	15.88	15.91	6,408,199	-0.12(-0.77%)
Nov 03, 2015	15.91	16.14	15.86	16.04	5,732,273	+0.11(+0.70%)

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.