Indicators

Fastenal Co (NQ: FAST )

68.31 +0.22 (+0.32%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.33	17.42	16.98	17.07	8,528,923	-0.41(-2.37%)
Jun 27, 2013	17.33	17.52	17.17	17.48	0	+0.30(+1.74%)
Jun 26, 2013	17.15	17.31	17.00	17.19	0	+0.23(+1.34%)
Jun 25, 2013	17.05	17.10	16.88	16.96	0	+0.12(+0.69%)
Jun 24, 2013	16.74	17.04	16.55	16.84	0	+0.04(+0.24%)
Jun 21, 2013	16.79	16.93	16.68	16.80	7,770,265	+0.04(+0.27%)
Jun 20, 2013	17.06	17.17	16.70	16.76	0	-0.51(-2.96%)
Jun 19, 2013	17.48	17.69	17.27	17.27	0	-0.22(-1.24%)
Jun 18, 2013	17.62	17.67	17.43	17.48	6,799,239	-0.11(-0.64%)
Jun 17, 2013	17.86	18.00	17.53	17.60	0	-0.18(-1.03%)
Jun 14, 2013	18.06	18.23	17.75	17.78	0	-0.32(-1.79%)
Jun 13, 2013	17.81	18.16	17.75	18.10	2,269,430	+0.32(+1.78%)
Jun 12, 2013	18.21	18.24	17.78	17.79	2,955,881	-0.29(-1.59%)
Jun 11, 2013	17.83	18.21	17.79	18.07	0	-0.01(-0.08%)
Jun 10, 2013	18.03	18.23	17.87	18.09	0	+0.04(+0.23%)
Jun 07, 2013	17.97	18.15	17.89	18.05	0	+0.29(+1.64%)
Jun 06, 2013	17.78	18.00	17.54	17.76	0	-0.03(-0.15%)
Jun 05, 2013	18.76	18.79	17.75	17.78	0	-1.20(-6.32%)
Jun 04, 2013	19.35	19.42	18.87	18.98	0	-0.40(-2.04%)

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.