Fastenal Co (NQ: FAST )

60.38 USD -0.55 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.50 21.00 20.46 20.89 6,475,754 +0.47(+2.30%)
Sep 29, 2016 20.36 20.63 20.20 20.42 3,380,584 -0.01(-0.07%)
Sep 28, 2016 20.25 20.45 20.18 20.43 2,712,800 +0.24(+1.19%)
Sep 27, 2016 20.02 20.22 20.01 20.20 3,343,706 +0.09(+0.47%)
Sep 26, 2016 20.11 20.22 20.07 20.10 2,773,902 -0.12(-0.59%)
Sep 23, 2016 20.20 20.36 20.14 20.22 3,377,200 -0.06(-0.27%)
Sep 22, 2016 20.29 20.37 20.25 20.27 3,695,096 +0.15(+0.77%)
Sep 21, 2016 19.98 20.16 19.97 20.12 4,864,646 +0.16(+0.80%)
Sep 20, 2016 20.35 20.35 19.95 19.96 4,141,916 -0.33(-1.60%)
Sep 19, 2016 20.17 20.36 20.13 20.29 4,391,864 +0.25(+1.25%)
Sep 16, 2016 20.23 20.24 19.92 20.04 6,180,458 -0.37(-1.81%)
Sep 15, 2016 20.12 20.42 20.09 20.41 6,872,916 +0.27(+1.32%)
Sep 14, 2016 20.15 20.33 20.00 20.14 8,960,752 -0.08(-0.40%)
Sep 13, 2016 20.21 20.45 20.08 20.22 7,622,984 -0.14(-0.66%)
Sep 12, 2016 20.12 20.43 20.05 20.36 6,197,860 +0.07(+0.35%)
Sep 09, 2016 20.89 21.11 20.29 20.29 6,095,372 -0.80(-3.79%)
Sep 08, 2016 21.13 21.20 21.00 21.08 2,956,384 -0.05(-0.21%)
Sep 07, 2016 21.22 21.25 20.80 21.13 4,398,878 -0.33(-1.51%)
Sep 06, 2016 21.72 21.80 21.41 21.45 3,850,212 -0.21(-0.95%)
Sep 02, 2016 21.57 21.66 21.66 21.66 2,816,200 +0.25(+1.17%)
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.