Indicators

Fastenal Co (NQ: FAST )

66.66 +0.24 (+0.36%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.57	16.61	16.16	16.19	6,057,117	-0.41(-2.44%)
May 28, 2015	16.58	16.67	16.54	16.60	3,809,947	-0.03(-0.16%)
May 27, 2015	16.55	16.64	16.45	16.63	2,758,584	+0.10(+0.60%)
May 26, 2015	16.54	16.59	16.44	16.53	4,746,732	-0.01(-0.08%)
May 22, 2015	16.59	16.54	16.54	16.54	2,556,077	-0.11(-0.68%)
May 21, 2015	16.59	16.76	16.57	16.65	2,934,203	+0.05(+0.28%)
May 20, 2015	16.66	16.66	16.55	16.61	2,389,372	+0.02(+0.12%)
May 19, 2015	16.63	16.63	16.43	16.59	3,193,743	-0.06(-0.35%)
May 18, 2015	16.63	16.76	16.50	16.65	4,490,221	-0.04(-0.26%)
May 15, 2015	16.91	16.94	16.66	16.69	4,796,676	-0.19(-1.13%)
May 14, 2015	16.79	16.88	16.73	16.88	3,744,996	+0.17(+1.03%)
May 13, 2015	16.78	16.84	16.68	16.71	6,500,979	-0.07(-0.42%)
May 12, 2015	16.52	16.84	16.41	16.78	5,433,973	+0.21(+1.28%)
May 11, 2015	16.62	16.66	16.50	16.57	4,074,507	-0.10(-0.60%)
May 08, 2015	16.57	16.83	16.45	16.66	5,234,993	+0.27(+1.67%)
May 07, 2015	16.21	16.21	16.21	16.39	4,429,589	+0.13(+0.80%)
May 06, 2015	16.25	16.32	16.09	16.26	4,979,070	+0.02(+0.11%)
May 05, 2015	16.68	16.70	16.21	16.24	10,673,748	-0.59(-3.50%)
May 04, 2015	16.71	16.87	16.68	16.83	5,483,085	+0.12(+0.72%)

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.