Indicators

Fastenal Co (NQ: FAST )

71.52 -0.13 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.78	18.87	18.50	18.54	3,983,846	-0.31(-1.65%)
Apr 27, 2012	18.74	19.02	18.69	18.85	3,564,765	+0.19(+1.02%)
Apr 26, 2012	18.62	18.73	18.43	18.66	4,544,766	+0.02(+0.08%)
Apr 25, 2012	18.41	18.67	18.33	18.64	7,759,272	+0.35(+1.90%)
Apr 24, 2012	18.30	18.41	18.03	18.30	9,908,936	-0.03(-0.17%)
Apr 23, 2012	18.88	18.88	18.27	18.33	7,765,671	-0.73(-3.82%)
Apr 20, 2012	18.93	19.14	18.81	19.05	5,750,630	+0.28(+1.49%)
Apr 19, 2012	19.12	19.16	18.69	18.77	5,940,206	-0.39(-2.04%)
Apr 18, 2012	19.19	19.28	19.07	19.16	4,679,153	-0.21(-1.06%)
Apr 17, 2012	19.21	19.43	19.02	19.37	7,651,978	+0.30(+1.57%)
Apr 16, 2012	19.33	19.41	19.05	19.07	6,811,128	-0.21(-1.11%)
Apr 13, 2012	19.23	19.56	18.98	19.28	7,365,828	-0.03(-0.16%)
Apr 12, 2012	19.17	19.55	18.86	19.31	15,529,412	-0.30(-1.53%)
Apr 11, 2012	19.58	19.79	19.44	19.62	11,049,896	+0.29(+1.49%)
Apr 10, 2012	20.35	20.35	19.30	19.33	15,900,588	-1.06(-5.20%)
Apr 09, 2012	20.77	20.78	20.36	20.39	7,095,378	-0.55(-2.63%)
Apr 05, 2012	20.86	21.11	20.84	20.94	4,494,681	+0.01(+0.07%)
Apr 04, 2012	21.03	21.07	20.80	20.92	7,871,887	-0.17(-0.81%)
Apr 03, 2012	21.24	21.45	20.90	21.09	10,601,803	-0.51(-2.34%)

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.