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 (%)
Oct 30, 2015 19.55 19.67 19.53 19.58 4,954,056 +0.06(+0.31%)
Oct 29, 2015 19.48 19.57 19.35 19.52 3,581,442 +0.01(+0.05%)
Oct 28, 2015 19.25 19.66 19.14 19.51 4,934,862 +0.35(+1.83%)
Oct 27, 2015 19.07 19.21 18.83 19.16 4,238,212 -0.08(-0.42%)
Oct 26, 2015 19.31 19.55 19.18 19.24 4,151,124 -0.14(-0.70%)
Oct 23, 2015 19.22 19.43 19.00 19.38 6,467,412 +0.11(+0.60%)
Oct 22, 2015 18.56 19.34 18.56 19.26 8,132,240 +0.81(+4.36%)
Oct 21, 2015 18.55 18.70 18.33 18.45 4,478,416 -0.07(-0.38%)
Oct 20, 2015 18.45 18.75 18.39 18.52 4,911,296 +0.00(+0.03%)
Oct 19, 2015 18.65 18.76 18.39 18.52 4,003,422 -0.23(-1.20%)
Oct 16, 2015 18.95 18.95 18.54 18.75 6,854,346 -0.31(-1.63%)
Oct 15, 2015 19.01 19.08 18.73 19.05 7,912,720 +0.12(+0.66%)
Oct 14, 2015 18.96 19.15 18.71 18.93 8,922,352 -0.05(-0.24%)
Oct 13, 2015 19.10 19.39 18.61 18.98 12,685,668 -0.43(-2.22%)
Oct 12, 2015 19.58 19.58 19.30 19.41 6,796,634 -0.08(-0.44%)
Oct 09, 2015 19.49 19.70 19.33 19.49 6,533,010 -0.02(-0.13%)
Oct 08, 2015 18.89 19.53 18.28 19.51 8,307,934 +0.49(+2.60%)
Oct 07, 2015 18.62 19.04 18.61 19.02 8,571,920 +0.49(+2.64%)
Oct 06, 2015 18.50 18.61 18.30 18.53 4,539,916 +0.12(+0.68%)
Oct 05, 2015 18.05 18.44 18.04 18.41 4,423,372 +0.42(+2.31%)
Oct 02, 2015 17.49 18.00 17.23 17.99 8,635,844 +0.24(+1.35%)
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.