Indicators

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	54.13	54.13	52.94	53.05	3,218,608	-0.98(-1.81%)
Sep 28, 2023	53.57	54.33	53.47	54.03	3,053,656	+0.57(+1.07%)
Sep 27, 2023	53.12	53.72	53.01	53.46	3,153,335	+0.58(+1.10%)
Sep 26, 2023	53.06	53.22	52.67	52.88	2,959,925	-0.32(-0.60%)
Sep 25, 2023	52.57	53.23	52.57	53.20	2,126,480	+0.56(+1.07%)
Sep 22, 2023	52.42	52.95	52.38	52.64	2,145,088	+0.11(+0.20%)
Sep 21, 2023	52.61	52.97	52.27	52.53	2,873,251	-0.17(-0.33%)
Sep 20, 2023	53.55	53.66	52.67	52.70	2,008,537	-0.50(-0.95%)
Sep 19, 2023	53.22	53.36	52.66	53.21	2,491,272	-0.11(-0.20%)
Sep 18, 2023	53.68	54.03	53.24	53.32	2,859,313	-0.30(-0.56%)
Sep 15, 2023	53.54	53.65	53.22	53.62	4,773,592	+0.39(+0.73%)
Sep 14, 2023	53.51	53.59	53.08	53.23	2,621,115	+0.12(+0.22%)
Sep 13, 2023	52.97	53.20	52.67	53.11	2,311,656	+0.17(+0.33%)
Sep 12, 2023	52.77	53.18	52.74	52.94	2,121,361	-0.08(-0.15%)
Sep 11, 2023	52.96	53.55	52.64	53.01	2,695,880	+0.09(+0.17%)
Sep 08, 2023	53.82	53.90	52.77	52.93	3,092,175	-0.81(-1.50%)
Sep 07, 2023	53.62	53.93	53.01	53.73	4,174,645	-0.50(-0.93%)
Sep 06, 2023	54.19	54.71	53.73	54.24	3,351,653	-0.21(-0.39%)
Sep 05, 2023	55.62	55.64	54.35	54.45	3,529,694	-1.17(-2.10%)

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.