Indicators

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.04	44.95	43.84	44.87	6,803,598	+0.79(+1.79%)
Nov 27, 2020	43.79	44.28	43.68	44.08	1,823,974	+0.35(+0.81%)
Nov 25, 2020	44.27	44.42	43.41	43.73	2,394,131	-0.68(-1.53%)
Nov 24, 2020	43.68	44.59	43.22	44.41	4,141,591	+0.93(+2.15%)
Nov 23, 2020	43.00	43.53	42.71	43.48	5,188,650	+0.55(+1.29%)
Nov 20, 2020	43.40	43.66	42.83	42.92	5,683,279	-0.62(-1.42%)
Nov 19, 2020	43.10	43.63	42.59	43.54	2,035,306	+0.34(+0.78%)
Nov 18, 2020	43.30	43.69	43.04	43.20	2,926,436	-0.04(-0.08%)
Nov 17, 2020	43.61	43.82	43.07	43.24	2,597,012	-0.87(-1.97%)
Nov 16, 2020	43.33	44.11	42.98	44.11	2,483,968	+0.98(+2.27%)
Nov 13, 2020	42.46	43.26	42.35	43.13	2,375,949	+1.09(+2.59%)
Nov 12, 2020	42.67	42.76	41.75	42.04	2,852,796	-0.83(-1.93%)
Nov 11, 2020	42.76	42.98	42.12	42.87	2,302,532	+0.44(+1.03%)
Nov 10, 2020	41.34	42.81	41.26	42.43	4,133,440	+0.70(+1.67%)
Nov 09, 2020	44.39	44.79	41.66	41.73	4,301,978	-0.90(-2.11%)
Nov 06, 2020	42.12	42.77	41.78	42.63	2,354,460	+0.58(+1.38%)
Nov 05, 2020	43.02	43.24	42.01	42.05	3,600,332	-0.24(-0.56%)
Nov 04, 2020	42.39	43.33	42.10	42.29	4,452,554	+0.34(+0.82%)
Nov 03, 2020	40.89	42.13	40.89	41.94	3,442,432	+1.54(+3.82%)

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.