Indicators

Fastenal Co (NQ: FAST )

71.72 -0.11 (-0.15%)

Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	28.10	28.39	27.90	28.32	6,016,012	+0.33(+1.18%)
Jun 27, 2019	27.82	28.06	27.66	27.99	3,942,335	+0.23(+0.81%)
Jun 26, 2019	28.06	28.09	27.73	27.76	3,529,608	-0.17(-0.59%)
Jun 25, 2019	28.32	28.45	27.81	27.92	4,641,152	-0.41(-1.44%)
Jun 24, 2019	28.33	28.52	28.16	28.33	3,570,774	+0.01(+0.03%)
Jun 21, 2019	28.68	28.78	28.22	28.32	7,591,317	-0.56(-1.93%)
Jun 20, 2019	28.62	28.88	28.29	28.88	7,645,044	+0.73(+2.59%)
Jun 19, 2019	27.92	28.26	27.66	28.15	3,543,401	+0.25(+0.90%)
Jun 18, 2019	27.46	28.01	27.35	27.90	4,616,027	+0.67(+2.46%)
Jun 17, 2019	27.59	27.62	27.19	27.23	2,980,253	-0.27(-0.98%)
Jun 14, 2019	28.39	28.39	27.05	27.50	4,064,923	-0.94(-3.30%)
Jun 13, 2019	28.16	28.59	28.03	28.44	3,405,265	+0.40(+1.43%)
Jun 12, 2019	28.18	28.35	27.88	28.04	3,401,121	-0.07(-0.25%)
Jun 11, 2019	28.59	28.70	28.03	28.11	2,665,772	-0.25(-0.89%)
Jun 10, 2019	28.18	28.47	28.09	28.36	2,525,710	+0.33(+1.18%)
Jun 07, 2019	27.84	28.29	27.71	28.03	4,616,113	+0.26(+0.94%)
Jun 06, 2019	28.00	28.32	27.32	27.77	5,908,599	-0.19(-0.68%)
Jun 05, 2019	27.69	28.00	27.15	27.96	4,287,706	+0.35(+1.26%)
Jun 04, 2019	27.13	27.63	27.03	27.61	4,788,238	+0.80(+2.98%)

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.