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 (%)
Apr 28, 2023	52.46	52.73	51.90	52.26	4,476,000	-0.10(-0.19%)
Apr 27, 2023	51.17	52.43	51.11	52.36	3,652,158	+1.45(+2.84%)
Apr 26, 2023	51.23	51.63	50.76	50.91	3,305,100	-0.72(-1.39%)
Apr 25, 2023	52.65	52.80	51.50	51.63	3,569,624	-1.33(-2.51%)
Apr 24, 2023	52.99	53.16	52.50	52.96	3,451,615	+0.11(+0.20%)
Apr 21, 2023	52.65	52.96	52.48	52.85	3,586,939	+0.20(+0.38%)
Apr 20, 2023	51.84	52.74	51.80	52.65	3,933,587	+0.57(+1.09%)
Apr 19, 2023	51.98	52.09	51.46	52.08	2,604,286	+0.15(+0.30%)
Apr 18, 2023	51.99	52.09	51.26	51.93	3,450,323	+0.30(+0.58%)
Apr 17, 2023	51.70	52.17	51.05	51.63	2,858,755	+0.26(+0.51%)
Apr 14, 2023	50.60	51.98	50.51	51.37	5,599,975	+0.90(+1.78%)
Apr 13, 2023	49.06	50.58	48.50	50.47	8,047,401	-0.25(-0.49%)
Apr 12, 2023	51.35	51.64	50.60	50.72	4,967,680	-0.06(-0.11%)
Apr 11, 2023	50.60	51.14	50.48	50.78	3,005,356	+0.47(+0.94%)
Apr 10, 2023	49.37	50.48	49.33	50.31	3,105,645	+0.67(+1.34%)
Apr 06, 2023	49.39	50.00	48.89	49.64	3,190,371	-0.03(-0.06%)
Apr 05, 2023	50.83	50.96	49.39	49.67	4,389,755	-1.45(-2.83%)
Apr 04, 2023	52.48	52.56	50.84	51.12	3,392,933	-0.79(-1.52%)

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.