Indicators

Fastenal Co (NQ: FAST )

68.43 +0.34 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.81	24.90	24.67	24.82	5,714,290	-0.02(-0.09%)
Sep 27, 2018	24.80	25.13	24.68	24.84	3,656,507	+0.13(+0.52%)
Sep 26, 2018	24.92	24.96	24.67	24.71	3,103,874	-0.09(-0.38%)
Sep 25, 2018	24.71	24.87	24.54	24.81	3,216,528	+0.12(+0.50%)
Sep 24, 2018	25.03	25.10	24.37	24.68	5,131,375	-0.51(-2.04%)
Sep 21, 2018	25.26	25.45	25.12	25.19	5,605,815	+0.08(+0.32%)
Sep 20, 2018	25.00	25.16	24.88	25.11	3,342,608	+0.21(+0.84%)
Sep 19, 2018	24.81	25.09	24.79	24.90	3,862,593	+0.06(+0.24%)
Sep 18, 2018	24.68	24.95	24.33	24.84	4,594,669	+0.16(+0.64%)
Sep 17, 2018	24.70	24.89	24.47	24.69	5,121,680	-0.02(-0.09%)
Sep 14, 2018	25.27	25.40	24.57	24.71	7,761,269	-0.53(-2.10%)
Sep 13, 2018	25.31	25.32	25.13	25.24	2,676,222	+0.10(+0.41%)
Sep 12, 2018	25.25	25.25	24.87	25.13	3,448,828	-0.15(-0.61%)
Sep 11, 2018	24.92	25.47	24.83	25.29	5,256,707	+0.41(+1.63%)
Sep 10, 2018	24.56	24.98	24.47	24.88	4,781,441	+0.41(+1.70%)
Sep 07, 2018	25.20	25.20	24.28	24.47	8,947,470	-0.77(-3.07%)
Sep 06, 2018	25.27	25.42	25.01	25.24	4,423,998	-0.03(-0.14%)
Sep 05, 2018	25.20	25.43	25.09	25.28	3,680,743	+0.02(+0.08%)

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.