Fastenal Co (0IKW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53.77 | 53.77 | 53.77 | 2038 | 53.77 | DE |
| 4 | 0 | 0 | 53.77 | 53.77 | 53.77 | 2585 | 53.77 | DE |
| 12 | 0 | 0 | 53.77 | 53.77 | 53.77 | 5002 | 53.77 | DE |
| 26 | 0 | 0 | 53.77 | 53.77 | 53.77 | 6288 | 53.77 | DE |
| 52 | 0 | 0 | 53.77 | 53.77 | 53.77 | 7197 | 53.77 | DE |
| 156 | 0 | 0 | 53.77 | 53.77 | 53.77 | 6459 | 53.77 | DE |
| 260 | 0 | 0 | 53.77 | 53.77 | 53.77 | 6709 | 53.77 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2873 |
| 1738258200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2490 |
| 1738171800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1463 |
| 1738085400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3338 |
| 1737999000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1271 |
| 1737739800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1626 |
| 1737653400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2535 |
| 1737567000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 10582 |
| 1737480600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2002 |
| 1737394200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 0 |
| 1737135000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 9414 |
| 1737048600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2579 |
| 1736962200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1278 |
| 1736875800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3711 |
| 1736789400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1928 |
| 1736530200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2182 |
| 1736443800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 0 |
| 1736357400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 962 |
| 1736271000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2502 |
| 1736184600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 666 |
| 1735925400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1170 |
| 1735839000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2029 |
| 1735666200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 249 |
| 1735579800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1352 |
| 1735320600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 951 |
| 1735061400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 0 |
| 1734975000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 594 |
| 1734715800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2845 |
| 1734629400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 18757 |
| 1734543000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4192 |
| 1734456600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1740 |
| 1734370200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4737 |
| 1734111000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3971 |
| 1734024600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1373 |
| 1733938200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 7537 |
| 1733851800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1958 |
| 1733765400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2430 |
| 1733506200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1600 |
| 1733419800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2423 |
| 1733333400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1558 |
| 1733247000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1171 |
| 1733160600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4683 |
| 1732901400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1232 |
| 1732815000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 0 |
| 1732728600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3668 |
| 1732642200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 5378 |
| 1732555800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4103 |
| 1732296600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3361 |
| 1732210200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4179 |
| 1732123800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2719 |
| 1732037400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 6034 |
| 1731951000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3090 |
| 1731691800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 5375 |
| 1731605400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 119731 |
| 1731519000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4098 |
| 1731432600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2537 |
| 1731346200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2168 |
| 1731087000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1221 |
| 1731000600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1214 |
| 1730914200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 6781 |
| 1730827800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1816 |
| 1730741400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 72205 |
| 1730482200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
