Indicators

Fastenal Co (NQ: FAST )

67.02 -0.21 (-0.31%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.93	16.63	15.89	16.37	5,400,025	+0.53(+3.38%)
Oct 26, 2012	15.76	15.83	15.83	15.83	3,148,836	+0.07(+0.44%)
Oct 25, 2012	16.05	16.17	15.71	15.76	3,765,861	-0.17(-1.06%)
Oct 24, 2012	16.13	16.26	15.92	15.93	2,874,021	-0.14(-0.88%)
Oct 23, 2012	16.02	16.21	15.94	16.07	2,956,911	+0.13(+0.80%)
Oct 19, 2012	16.27	16.41	15.87	15.95	4,417,436	-0.36(-2.19%)
Oct 18, 2012	16.52	16.54	16.30	16.30	5,097,711	-0.26(-1.54%)
Oct 17, 2012	16.38	16.62	16.30	16.56	3,662,348	+0.19(+1.16%)
Oct 16, 2012	16.40	16.62	16.28	16.37	7,380,319	-0.23(-1.38%)
Oct 15, 2012	16.61	16.71	16.41	16.60	4,966,413	+0.08(+0.51%)
Oct 12, 2012	16.70	16.78	16.34	16.52	7,537,261	-0.21(-1.24%)
Oct 11, 2012	16.29	17.19	16.03	16.72	18,680,994	+1.30(+8.44%)
Oct 10, 2012	15.65	15.83	15.39	15.42	7,083,174	-0.17(-1.08%)
Oct 09, 2012	15.96	16.01	15.55	15.59	4,527,000	-0.43(-2.68%)
Oct 08, 2012	16.08	16.10	15.92	16.02	2,363,585	-0.08(-0.50%)
Oct 05, 2012	16.30	16.38	16.05	16.10	4,063,058	-0.12(-0.72%)
Oct 04, 2012	16.26	16.50	16.17	16.22	3,138,974	+0.06(+0.36%)
Oct 03, 2012	16.16	16.26	16.04	16.16	3,912,324	+0.01(+0.09%)
Oct 02, 2012	16.34	16.48	16.03	16.14	4,825,270	-0.11(-0.66%)

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.