Fastenal Co (NQ: FAST )

50.09 +0.48 (+0.98%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.62 19.93 19.57 19.90 3,727,216 +0.30(+1.55%)
Mar 27, 2013 19.47 19.66 19.31 19.60 2,372,195 +0.03(+0.13%)
Mar 26, 2013 19.58 19.63 19.41 19.57 2,278,438 +0.04(+0.22%)
Mar 25, 2013 20.00 20.05 19.50 19.53 3,083,739 -0.44(-2.21%)
Mar 22, 2013 19.58 20.00 19.58 19.97 2,718,231 +0.39(+2.01%)
Mar 21, 2013 19.79 19.94 19.55 19.58 2,913,010 -0.38(-1.89%)
Mar 20, 2013 19.79 19.98 19.75 19.96 2,409,700 +0.29(+1.50%)
Mar 19, 2013 19.65 19.84 19.36 19.66 2,484,098 +0.09(+0.47%)
Mar 18, 2013 19.58 19.74 19.45 19.57 2,388,479 -0.13(-0.64%)
Mar 15, 2013 19.65 19.86 19.65 19.70 5,032,055 -0.06(-0.29%)
Mar 14, 2013 19.84 19.84 19.66 19.76 2,220,355 -0.03(-0.14%)
Mar 13, 2013 19.72 19.87 19.61 19.78 2,170,370 +0.06(+0.31%)
Mar 12, 2013 19.85 19.94 19.28 19.72 2,964,411 -0.18(-0.90%)
Mar 11, 2013 19.93 20.04 19.83 19.90 2,318,989 -0.09(-0.43%)
Mar 08, 2013 19.91 20.03 19.77 19.98 3,082,050 +0.17(+0.86%)
Mar 07, 2013 19.94 19.97 19.80 19.81 3,054,325 -0.09(-0.46%)
Mar 06, 2013 19.99 20.15 19.89 19.90 4,601,693 -0.09(-0.46%)
Mar 05, 2013 20.15 20.30 19.95 20.00 5,077,183 -0.09(-0.44%)
Mar 04, 2013 19.98 20.09 19.73 20.08 3,780,340 +0.02(+0.12%)
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.