TipRanks
Go Ultimate55% OFF

Fastenal Company (0IKW) Historical Prices

GB:0IKW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202653.7354.0751.9352.0552.05-0.86%3,7310.46
Oct 29, 202651.6653.0051.5152.5052.50+2.90%51,6486.98
Oct 28, 202651.0552.2050.8151.0251.02-0.99%13,8721.88
Oct 27, 202652.6052.7151.2451.5351.53-1.11%30,5914.36
Oct 26, 202652.8752.9851.9552.3752.11+0.34%50,5017.93
Oct 23, 202653.0953.0951.8952.2051.94+0.23%13,5722.17
Oct 22, 202652.4852.9851.0452.0851.82-1.26%6140.10
Oct 21, 202652.0152.7451.6352.7452.48+1.74%1,9480.31
Oct 20, 202650.7052.0050.7051.8451.58+0.66%1,2050.19
Oct 19, 202651.5451.9950.7851.5051.24+1.58%59,98911.10
Oct 16, 202650.6851.1450.2050.7050.45+0.26%3,3340.62
Oct 15, 202651.9252.7449.8950.5750.32-1.96%2,2820.42
Oct 14, 202651.7752.5047.2051.5851.32+1.54%18,7873.68
Oct 13, 202652.0052.0050.7450.8050.55-1.04%1,0680.21
Oct 12, 202650.4051.8249.5651.3351.08+1.12%1,2580.24
Oct 09, 202651.0651.0650.0050.7650.51-0.03%9,2311.74
Oct 08, 202649.6950.7849.5950.7850.53+0.65%3,9660.75
Oct 07, 202650.4150.7849.9950.4550.20-1.33%9580.18
Oct 06, 202650.3451.3150.3451.1350.88+0.39%4,1410.76
Oct 05, 202651.4951.4950.0150.9350.68+0.49%6,6781.24
Oct 02, 202650.3051.0149.5250.6850.43+1.67%2,8230.52
Oct 01, 202649.2450.1649.2449.8549.60-0.16%6,3391.16
Sep 30, 202650.6750.6748.8049.9349.68-0.04%2,3610.44
Sep 29, 202650.8950.8949.9549.9549.70-1.03%1,3590.25
Sep 28, 202650.4350.7250.0250.4750.22-0.85%1,1220.20
Sep 25, 202651.2251.2250.3150.9050.65+0.33%2,8900.52
Sep 24, 202650.5051.3850.5050.7350.48-0.41%6,8771.25
Sep 23, 202649.8451.0449.8450.9450.69+2.31%9,6201.78
Sep 22, 202650.4950.4949.1649.7949.54+1.08%7,7731.44
Sep 21, 202648.7849.3448.3449.2649.02+1.10%3,2330.56
Sep 18, 202648.8149.3748.6148.7348.48-0.40%17,6333.21
Sep 17, 202649.0849.7048.6548.9248.68-1.35%1,1220.20
Sep 16, 202649.4050.0049.1849.5949.34+0.02%1690.03
Sep 15, 202648.0149.6048.0149.5849.33+0.51%3,2410.58
Sep 14, 202648.8349.4748.6549.3349.09+0.37%2,6610.48
Sep 11, 202648.8349.8948.6749.1548.91+1.49%1,0250.18
Sep 10, 202649.6049.6048.0548.4348.19-0.42%1,4960.26
Sep 09, 202649.6649.6648.6348.6348.39-1.64%1,6480.29
Sep 08, 202649.1150.1348.7649.4449.20-0.30%18,9723.50
Sep 07, 202649.5950.3948.6549.5949.34+0.00%00.00
Sep 04, 202648.6650.3948.6549.5949.34+1.20%4,9120.89
Sep 03, 202647.9349.0147.5049.0048.76+1.36%1,9800.36
Sep 02, 202648.5250.1147.6748.3448.10-0.62%2,2110.40
Sep 01, 202650.4450.4448.6148.6448.40-1.58%4,8500.88
Aug 31, 202649.8150.1248.0749.4249.17-0.82%6,9211.27
Aug 28, 202650.8851.7649.8349.8349.58-2.77%3,1370.58
Aug 27, 202651.7051.7049.1551.2551.00+0.14%1,8450.33
Aug 26, 202650.0051.2450.0051.1850.92+1.14%2,2620.40
Aug 25, 202651.2151.8250.1550.6050.35-1.40%1,0830.19
Aug 24, 202650.7252.1450.7251.3251.07+0.22%3,1150.54