Indicators

Fastenal Co (NQ: FAST )

67.94 -0.54 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.25	37.20	36.20	37.03	6,639,143	+0.79(+2.18%)
May 28, 2020	36.51	36.73	36.03	36.24	4,127,120	-0.14(-0.39%)
May 27, 2020	35.84	36.40	35.30	36.38	5,938,412	+0.74(+2.06%)
May 26, 2020	35.07	36.09	34.89	35.65	6,934,887	+0.93(+2.69%)
May 22, 2020	34.66	34.93	34.55	34.72	2,191,543	-0.03(-0.08%)
May 21, 2020	35.15	35.15	34.57	34.74	3,362,086	-0.34(-0.97%)
May 20, 2020	35.05	35.52	34.85	35.08	3,571,173	+0.48(+1.37%)
May 19, 2020	35.00	35.31	34.59	34.61	4,747,806	-0.46(-1.31%)
May 18, 2020	35.90	36.31	34.95	35.07	7,742,161	+0.13(+0.39%)
May 15, 2020	34.37	35.11	34.15	34.93	5,735,071	+0.22(+0.62%)
May 14, 2020	34.19	34.77	33.85	34.72	5,139,191	+0.31(+0.89%)
May 13, 2020	34.74	35.22	33.92	34.41	4,827,442	-0.43(-1.24%)
May 12, 2020	35.72	35.86	34.84	34.84	4,281,894	-0.83(-2.32%)
May 11, 2020	34.53	35.79	34.53	35.67	3,808,314	+0.62(+1.77%)
May 08, 2020	34.49	35.10	34.49	35.05	3,600,130	+0.78(+2.28%)
May 07, 2020	34.22	34.65	33.87	34.27	4,893,827	+0.30(+0.87%)
May 06, 2020	33.40	34.15	33.23	33.97	5,913,841	+1.09(+3.33%)
May 05, 2020	32.55	33.35	32.38	32.88	4,506,959	+0.70(+2.18%)
May 04, 2020	31.89	32.20	31.56	32.18	3,264,827	+0.13(+0.42%)

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.