Fastenal Co Historical Data - FASL34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Fastenal Co (FASL34)
Fastenal Co (FASL34) Historical

Fastenal Co (FASL34)

431.29

0.29

(0.07%)

Closed February 16 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	0.0672853828306	431	431.29	431	10	431	DR
4	-33.58	-7.22352485641	464.87	464.87	421	5	430.34277778	DR
12	-50.72	-10.5226032655	482.01	500.21	421	5	464.16564103	DR
26	42.94	11.0570361787	388.35	500.21	387.5	4	456.77454545	DR
52	69.74	19.2891716222	361.55	500.21	340.34	17	373.17901544	DR
156	166.29	62.7509433962	265	500.21	218.99	108	272.87308221	DR
260	275.29	176.467948718	156	500.21	146.47	202	288.28043474	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568600	431.29	0.29	0.07	431.29	431.29	431.29	11
1739482200	431	0	0.00	431	431	431	0
1739395800	431	0	0.00	431	431	431	0
1739309400	431	0	0.00	431	431	431	0
1739223000	431	0	0.00	431	431	431	0
1738963800	431	7.45	1.76	431	431	431	10
1738877340	423.55	-1.29	-0.30	423.55	423.55	423.55	2
1738791000	424.84	0	0.00	424.84	424.84	424.84	0
1738704600	424.84	-40.03	-8.61	421	425.1	421	5
1738618200	464.87	0	0.00	464.87	464.87	464.87	0
1738359000	464.87	0	0.00	464.87	464.87	464.87	0
1738272600	464.87	0	0.00	464.87	464.87	464.87	0
1738186200	464.87	0	0.00	464.87	464.87	464.87	0
1738099800	464.87	0	0.00	464.87	464.87	464.87	0
1738013400	464.87	0	0.00	464.87	464.87	464.87	0
1737754200	464.87	0	0.00	464.87	464.87	464.87	0
1737667800	464.87	0	0.00	464.87	464.87	464.87	0
1737581400	464.87	0	0.00	464.87	464.87	464.87	0
1737495000	464.87	26.19	5.97	464.87	464.87	464.87	1
1737408600	438.68	0	0.00	438.68	438.68	438.68	0
1737149400	438.68	0	0.00	438.68	438.68	438.68	0
1737063000	438.68	0	0.00	438.68	438.68	438.68	0
1736976600	438.68	0	0.00	438.68	438.68	438.68	0
1736890200	438.68	0	0.00	438.68	438.68	438.68	0
1736803800	438.68	0	0.00	438.68	438.68	438.68	0
1736544600	438.68	0	0.00	438.68	438.68	438.68	0
1736458200	438.68	0	0.00	438.68	438.68	438.68	0
1736371800	438.68	0	0.00	438.68	438.68	438.68	0
1736285400	438.68	-43.72	-9.06	438.68	438.68	438.68	1
1736198940	482.4	0	0.00	482.4	482.4	482.4	0
1735939740	482.4	0	0.00	482.4	482.4	482.4	0
1735853340	482.4	0	0.00	482.4	482.4	482.4	0
1735594140	482.4	0	0.00	482.4	482.4	482.4	0
1735334940	482.4	0	0.00	482.4	482.4	482.4	0
1735248540	482.4	0	0.00	482.4	482.4	482.4	0
1734989340	482.4	0	0.00	482.4	482.4	482.4	0
1734730140	482.4	0	0.00	482.4	482.4	482.4	0
1734643740	482.4	0	0.00	482.4	482.4	482.4	0
1734557340	482.4	0	0.00	482.4	482.4	482.4	0
1734470940	482.4	-17.81	-3.56	480.48	483.84	480.48	3
1734384540	500.21	0	0.00	500.21	500.21	500.21	0
1734125340	500.21	0	0.00	500.21	500.21	500.21	0
1734038940	500.21	0	0.00	500.21	500.21	500.21	0
1733952540	500.21	0	0.00	500.21	500.21	500.21	0
1733866140	500.21	0	0.00	500.21	500.21	500.21	0
1733779740	500.21	0	0.00	500.21	500.21	500.21	0
1733520540	500.21	0	0.00	500.21	500.21	500.21	0
1733434140	500.21	0	0.00	500.21	500.21	500.21	0
1733347740	500.21	0	0.00	500.21	500.21	500.21	0
1733261340	500.21	0	0.00	500.21	500.21	500.21	0
1733174940	500.21	0	0.00	500.21	500.21	500.21	0
1732915740	500.21	16.58	3.43	500.21	500.21	500.21	15
1732829400	483.63	0	0.00	483.63	483.63	483.63	0
1732743000	483.63	0	0.00	483.63	483.63	483.63	0
1732656600	483.63	38.01	8.53	482.01	483.63	482.01	2
1732539600	445.62	0	0.00	445.62	445.62	445.62	0
1732280400	445.62	0	0.00	445.62	445.62	445.62	0
1732194000	445.62	0	0.00	445.62	445.62	445.62	0
1732021200	445.62	0	0.00	445.62	445.62	445.62	0
1731934800	445.62	0	0.00	445.62	445.62	445.62	0

Agropecuaria Noirumba PNC

GraniteShares ETF Trust ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions