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 (%)
Sep 30, 2013	18.59	18.98	18.54	18.84	4,095,837	+0.10(+0.54%)
Sep 27, 2013	18.65	18.77	18.61	18.74	0	+0.05(+0.26%)
Sep 26, 2013	18.67	18.98	18.61	18.69	2,470,217	+0.10(+0.54%)
Sep 25, 2013	18.76	18.78	18.52	18.59	4,788,247	-0.12(-0.66%)
Sep 24, 2013	18.70	18.83	18.68	18.71	3,316,500	+0.05(+0.28%)
Sep 23, 2013	18.77	18.85	18.58	18.66	3,358,942	-0.14(-0.74%)
Sep 20, 2013	19.17	19.24	18.79	18.80	0	-0.31(-1.61%)
Sep 19, 2013	19.15	19.30	19.08	19.11	2,326,159	+0.05(+0.26%)
Sep 18, 2013	18.84	19.20	18.76	19.06	3,468,065	+0.23(+1.21%)
Sep 17, 2013	18.78	18.88	18.70	18.83	0	-0.02(-0.08%)
Sep 16, 2013	18.98	18.95	18.80	18.85	0	+0.07(+0.40%)
Sep 13, 2013	18.86	18.88	18.57	18.77	0	-0.03(-0.14%)
Sep 12, 2013	18.83	18.92	18.75	18.80	2,243,048	-0.04(-0.20%)
Sep 11, 2013	18.84	19.03	18.81	18.83	4,278,097	-0.00(-0.02%)
Sep 10, 2013	18.43	18.85	18.41	18.84	5,303,223	+0.45(+2.42%)
Sep 09, 2013	17.93	18.43	17.93	18.39	4,583,303	+0.44(+2.46%)
Sep 06, 2013	18.26	18.34	17.89	17.95	0	-0.27(-1.46%)
Sep 05, 2013	17.59	18.36	17.59	18.22	11,848,205	+1.03(+6.02%)
Sep 04, 2013	16.92	17.22	16.84	17.18	5,716,585	+0.31(+1.87%)

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.