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 (%)
Jan 31, 2012	16.95	17.02	16.80	16.87	5,408,968	+0.02(+0.11%)
Jan 30, 2012	16.69	16.93	16.58	16.86	4,010,962	+0.04(+0.24%)
Jan 27, 2012	16.81	16.91	16.70	16.82	4,273,254	-0.03(-0.19%)
Jan 26, 2012	16.97	16.99	16.76	16.85	4,873,910	+0.01(+0.09%)
Jan 25, 2012	16.83	16.88	16.58	16.83	6,819,988	-0.04(-0.26%)
Jan 24, 2012	16.60	16.88	16.50	16.88	5,167,634	+0.28(+1.71%)
Jan 23, 2012	16.52	16.92	16.50	16.59	8,294,946	+0.08(+0.46%)
Jan 20, 2012	16.43	16.56	16.35	16.52	8,236,070	+0.04(+0.26%)
Jan 19, 2012	16.50	16.56	16.35	16.47	9,783,720	+0.08(+0.46%)
Jan 18, 2012	16.35	16.61	16.13	16.40	14,589,390	-0.45(-2.69%)
Jan 17, 2012	17.02	17.14	16.76	16.85	9,974,082	+0.07(+0.43%)
Jan 13, 2012	16.44	16.81	16.35	16.78	7,815,209	+0.26(+1.59%)
Jan 12, 2012	16.35	16.60	16.31	16.52	8,799,943	+0.23(+1.42%)
Jan 11, 2012	16.21	16.36	16.12	16.29	4,430,157	+0.08(+0.47%)
Jan 10, 2012	16.39	16.50	16.00	16.21	7,412,621	-0.06(-0.35%)
Jan 09, 2012	16.30	16.36	16.17	16.27	5,664,812	-0.01(-0.09%)
Jan 06, 2012	16.28	16.37	16.13	16.28	5,167,278	+0.03(+0.18%)
Jan 05, 2012	15.96	16.27	15.78	16.25	4,867,444	+0.28(+1.74%)

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.