Fastenal Co (0IKW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53.77 | 53.77 | 53.77 | 2151 | 53.77 | DE |
| 4 | 0 | 0 | 53.77 | 53.77 | 53.77 | 8862 | 53.77 | DE |
| 12 | 0 | 0 | 53.77 | 53.77 | 53.77 | 6015 | 53.77 | DE |
| 26 | 0 | 0 | 53.77 | 53.77 | 53.77 | 7361 | 53.77 | DE |
| 52 | 0 | 0 | 53.77 | 53.77 | 53.77 | 7606 | 53.77 | DE |
| 156 | 0 | 0 | 53.77 | 53.77 | 53.77 | 6412 | 53.77 | DE |
| 260 | 0 | 0 | 53.77 | 53.77 | 53.77 | 6676 | 53.77 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730395800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4720 |
| 1730309400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2875 |
| 1730223000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 5471 |
| 1730136600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 7354 |
| 1729873800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 415 |
| 1729787400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2355 |
| 1729701000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1987 |
| 1729614600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4661 |
| 1729528200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1018 |
| 1729269000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 882 |
| 1729182600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1919 |
| 1729096200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 6094 |
| 1729009800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2521 |
| 1728923400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1440 |
| 1728664200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 8714 |
| 1728577800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1507 |
| 1728491400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 435 |
| 1728405000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2569 |
| 1728318600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 804 |
| 1728059400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1505 |
| 1727973000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 827 |
| 1727886600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 6194 |
| 1727800200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2710 |
| 1727713800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1636 |
| 1727454600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 840 |
| 1727368200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1707 |
| 1727281800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1312 |
| 1727195400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 808 |
| 1727109000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1342 |
| 1726849800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 17703 |
| 1726763400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1913 |
| 1726677000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 362 |
| 1726590600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1854 |
| 1726504200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1187 |
| 1726245000 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 4572 |
| 1726158600 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3012 |
| 1726072200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2314 |
| 1725985800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 1290 |
| 1725899400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 3380 |
| 1725640200 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2565 |
| 1725553800 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 11516 |
| 1725467400 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 2462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
