Fastenal Co (NQ: FAST )

54.83 USD -0.49 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.59 23.95 23.43 23.70 7,390,024 +0.20(+0.83%)
Nov 29, 2016 23.14 23.57 23.08 23.50 6,853,348 +0.32(+1.40%)
Nov 28, 2016 23.14 23.25 22.99 23.18 4,446,250 -0.00(-0.02%)
Nov 25, 2016 23.11 23.18 23.00 23.18 1,076,726 +0.06(+0.28%)
Nov 23, 2016 23.12 23.12 23.12 0 +0.16(+0.70%)
Nov 22, 2016 22.70 22.99 22.57 22.96 5,027,774 +0.33(+1.46%)
Nov 21, 2016 22.50 22.64 22.39 22.63 4,073,156 +0.23(+1.03%)
Nov 18, 2016 22.46 22.55 22.36 22.40 3,718,448 -0.08(-0.36%)
Nov 17, 2016 22.51 22.68 22.42 22.48 5,779,312 -0.07(-0.29%)
Nov 16, 2016 22.51 22.60 22.38 22.55 4,792,648 +0.00(+0.00%)
Nov 15, 2016 22.61 22.63 22.36 22.55 5,086,154 -0.00(-0.02%)
Nov 14, 2016 22.25 22.71 22.20 22.55 7,959,680 +0.41(+1.85%)
Nov 11, 2016 22.39 22.54 21.72 22.14 10,037,934 -0.32(-1.42%)
Nov 10, 2016 21.98 22.65 21.98 22.46 11,155,716 +0.66(+3.05%)
Nov 09, 2016 19.99 21.99 19.89 21.80 11,454,972 +1.49(+7.31%)
Nov 08, 2016 20.29 20.52 20.09 20.31 4,029,066 +0.00(+0.02%)
Nov 07, 2016 19.96 20.33 19.96 20.30 5,823,444 +0.59(+2.97%)
Nov 04, 2016 19.35 19.90 19.34 19.72 7,174,916 +0.42(+2.18%)
Nov 03, 2016 19.20 19.31 19.08 19.30 4,478,592 +0.17(+0.92%)
Nov 02, 2016 19.24 19.29 19.05 19.12 4,535,092 -0.08(-0.39%)
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.