Fastenal Co Historical Data - 0IKW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Fastenal Co (0IKW)
Fastenal Co (0IKW) Historical

Fastenal Co (0IKW)

53.77

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	53.77	53.77	53.77	9760	53.77	DE
4	0	0	53.77	53.77	53.77	7202	53.77	DE
12	0	0	53.77	53.77	53.77	5247	53.77	DE
26	0	0	53.77	53.77	53.77	6318	53.77	DE
52	0	0	53.77	53.77	53.77	7338	53.77	DE
156	0	0	53.77	53.77	53.77	6372	53.77	DE
260	0	0	53.77	53.77	53.77	9148	53.77	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	53.77	0	0.00	53.77	53.77	53.77	1905
1714062600	53.77	0	0.00	53.77	53.77	53.77	4223
1713976200	53.77	0	0.00	53.77	53.77	53.77	14592
1713889800	53.77	0	0.00	53.77	53.77	53.77	5539
1713803400	53.77	0	0.00	53.77	53.77	53.77	22542
1713544200	53.77	0	0.00	53.77	53.77	53.77	3670
1713457800	53.77	0	0.00	53.77	53.77	53.77	4053
1713371400	53.77	0	0.00	53.77	53.77	53.77	2426
1713285000	53.77	0	0.00	53.77	53.77	53.77	2734
1713198600	53.77	0	0.00	53.77	53.77	53.77	3018
1712939400	53.77	0	0.00	53.77	53.77	53.77	4802
1712853000	53.77	0	0.00	53.77	53.77	53.77	18610
1712766600	53.77	0	0.00	53.77	53.77	53.77	6462
1712680200	53.77	0	0.00	53.77	53.77	53.77	24948
1712593800	53.77	0	0.00	53.77	53.77	53.77	2341
1712334600	53.77	0	0.00	53.77	53.77	53.77	2561
1712248200	53.77	0	0.00	53.77	53.77	53.77	3097
1712161800	53.77	0	0.00	53.77	53.77	53.77	4714
1712075400	53.77	0	0.00	53.77	53.77	53.77	4604
1711647000	53.77	0	0.00	53.77	53.77	53.77	4097
1711560600	53.77	0	0.00	53.77	53.77	53.77	3161
1711474200	53.77	0	0.00	53.77	53.77	53.77	2661
1711387800	53.77	0	0.00	53.77	53.77	53.77	2690
1711128600	53.77	0	0.00	53.77	53.77	53.77	3007
1711042200	53.77	0	0.00	53.77	53.77	53.77	4593
1710955800	53.77	0	0.00	53.77	53.77	53.77	4435
1710869400	53.77	0	0.00	53.77	53.77	53.77	1190
1710783000	53.77	0	0.00	53.77	53.77	53.77	4311
1710523800	53.77	0	0.00	53.77	53.77	53.77	2867
1710437400	53.77	0	0.00	53.77	53.77	53.77	8399
1710351000	53.77	0	0.00	53.77	53.77	53.77	1684
1710264600	53.77	0	0.00	53.77	53.77	53.77	2583
1710178200	53.77	0	0.00	53.77	53.77	53.77	8388
1709919000	53.77	0	0.00	53.77	53.77	53.77	2484
1709832600	53.77	0	0.00	53.77	53.77	53.77	2954
1709746200	53.77	0	0.00	53.77	53.77	53.77	7603
1709659800	53.77	0	0.00	53.77	53.77	53.77	5953
1709573400	53.77	0	0.00	53.77	53.77	53.77	7783
1709314200	53.77	0	0.00	53.77	53.77	53.77	4940
1709227800	53.77	0	0.00	53.77	53.77	53.77	4326
1709141400	53.77	0	0.00	53.77	53.77	53.77	1083
1709055000	53.77	0	0.00	53.77	53.77	53.77	5993
1708968600	53.77	0	0.00	53.77	53.77	53.77	2727
1708709400	53.77	0	0.00	53.77	53.77	53.77	5935
1708623000	53.77	0	0.00	53.77	53.77	53.77	9017
1708536600	53.77	0	0.00	53.77	53.77	53.77	1797
1708450200	53.77	0	0.00	53.77	53.77	53.77	4892
1708363800	53.77	0	0.00	53.77	53.77	53.77	0
1708104600	53.77	0	0.00	53.77	53.77	53.77	3881
1708018200	53.77	0	0.00	53.77	53.77	53.77	1698
1707931800	53.77	0	0.00	53.77	53.77	53.77	3781
1707845400	53.77	0	0.00	53.77	53.77	53.77	4604
1707759000	53.77	0	0.00	53.77	53.77	53.77	3735
1707499800	53.77	0	0.00	53.77	53.77	53.77	3926
1707413400	53.77	0	0.00	53.77	53.77	53.77	2624
1707327000	53.77	0	0.00	53.77	53.77	53.77	5304
1707240600	53.77	0	0.00	53.77	53.77	53.77	5369
1707154200	53.77	0	0.00	53.77	53.77	53.77	5784
1706895000	53.77	0	0.00	53.77	53.77	53.77	8497
1706808600	53.77	0	0.00	53.77	53.77	53.77	6362
1706722200	53.77	0	0.00	53.77	53.77	53.77	2091
1706635800	53.77	0	0.00	53.77	53.77	53.77	4789
1706549400	53.77	0	0.00	53.77	53.77	53.77	4663

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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