Indicators

Fastenal Co (NQ: FAST )

70.75 -0.63 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.78	18.83	18.65	18.77	0	+0.04(+0.24%)
Nov 27, 2013	18.78	18.89	18.60	18.73	0	-0.06(-0.34%)
Nov 26, 2013	18.91	18.96	18.73	18.79	0	-0.07(-0.36%)
Nov 25, 2013	19.15	19.18	18.74	18.86	3,239,365	-0.25(-1.29%)
Nov 22, 2013	19.08	19.20	18.98	19.11	0	+0.10(+0.53%)
Nov 21, 2013	18.77	19.06	18.58	19.01	3,923,577	+0.39(+2.10%)
Nov 20, 2013	18.77	18.87	18.57	18.61	3,988,957	-0.13(-0.67%)
Nov 19, 2013	18.95	18.99	18.67	18.74	4,509,809	-0.18(-0.94%)
Nov 18, 2013	19.05	19.06	18.91	18.92	3,477,078	-0.03(-0.15%)
Nov 15, 2013	18.90	19.08	18.72	18.95	0	+0.15(+0.77%)
Nov 14, 2013	18.80	18.86	18.61	18.80	3,913,461	+0.04(+0.24%)
Nov 13, 2013	18.77	18.84	18.50	18.76	6,694,690	-0.21(-1.08%)
Nov 12, 2013	18.81	19.06	18.81	18.96	0	+0.07(+0.36%)
Nov 11, 2013	19.05	19.06	18.84	18.89	3,956,556	-0.12(-0.64%)
Nov 08, 2013	18.80	19.03	18.68	19.01	0	+0.26(+1.38%)
Nov 07, 2013	19.52	19.57	18.73	18.76	7,355,739	-0.72(-3.69%)
Nov 06, 2013	19.97	19.97	19.40	19.47	7,501,905	-0.36(-1.79%)
Nov 05, 2013	20.11	20.17	19.66	19.83	11,444,665	-1.11(-5.28%)
Nov 04, 2013	20.04	20.96	20.03	20.93	6,992,569	+1.01(+5.06%)

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.