Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.67 (+1.01%) Fastenal Company - [Ticker: FAST]Chart Fastenal Company  News Fastenal Company  Download Historical Prices for Metastock Fastenal Company and Others  Technical Analysis Fastenal Company  
Last Trade59.93Last Trade Time2018-12-03 - 00:00:00
Variation+0.67 (+1.01%)Open60.00
High60.45Low59.72
Volume251,514Average Volume (3m)0
YieldBid / Ask46.86 x 1,000 - 46.87 x 1,000
Former Close59.2652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
FAST quotes from 2000-01-01 to 2021-12-01
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03490,80044.7545.0042.0042.4400:00:00
2000-01-04435,60042.1342.5039.9440.0000:00:00
2000-01-05972,40039.9441.9439.7541.6900:00:00
2000-01-06380,80041.8842.3841.2541.6900:00:00
2000-01-071,220,80041.6942.2541.5041.6300:00:00
2000-01-10650,80041.7541.7540.5040.5600:00:00
2000-01-111,200,00040.5041.2540.5040.8800:00:00
2000-01-12972,40040.6341.0039.8840.0900:00:00
2000-01-133,058,80040.0648.6940.0646.2500:00:00
2000-01-141,271,20046.2546.5044.8844.9400:00:00
2000-01-18693,60044.8845.5044.3844.4400:00:00
2000-01-191,921,20045.5649.9445.3847.8800:00:00
2000-01-202,406,80048.9450.3848.2548.8100:00:00
2000-01-211,737,60048.7549.4448.2548.9700:00:00
2000-01-24642,00048.8849.0045.5046.0600:00:00
2000-01-25727,60046.2547.6345.8847.0600:00:00
2000-01-26720,00047.1349.2547.0649.1300:00:00
2000-01-27924,40048.7550.1347.5049.2500:00:00
2000-01-281,002,00049.2549.2546.7546.9100:00:00
2000-01-311,495,60047.5047.5043.4443.7500:00:00
2000-02-01822,00043.8846.8843.8845.1900:00:00
2000-02-021,034,40045.2548.5045.1947.8400:00:00
2000-02-03674,40047.5649.7547.5648.5000:00:00
2000-02-04262,40048.1349.5647.8149.1900:00:00
2000-02-07443,60049.1349.3848.1349.0600:00:00
2000-02-08701,20049.2549.6347.8149.0600:00:00
2000-02-09528,80048.8149.0047.8847.8800:00:00
2000-02-101,139,20047.6347.6346.1347.0600:00:00
2000-02-11462,00046.8847.0646.3846.5000:00:00
2000-02-14417,60046.5647.1946.3847.0000:00:00
2000-02-151,182,40047.0047.0045.7545.9400:00:00
2000-02-16545,60045.2545.6944.7544.7500:00:00
2000-02-17537,60044.7545.5643.3844.8800:00:00
2000-02-18645,60044.8845.3844.1344.1900:00:00
2000-02-22676,40044.0044.1341.8842.3800:00:00
2000-02-23560,00042.0043.7541.8143.4700:00:00
2000-02-24570,80043.7543.7542.0042.1300:00:00
2000-02-25506,80042.1343.3142.0042.0000:00:00
2000-02-28864,40041.8842.1340.4241.8800:00:00
2000-02-29786,40042.1944.8841.6944.1900:00:00
2000-03-01729,20043.5045.8143.0645.4400:00:00
2000-03-02837,60045.3145.4442.5042.5000:00:00
2000-03-031,047,60042.8844.5042.5044.3800:00:00
2000-03-06772,00044.0044.1342.5043.3100:00:00
2000-03-07604,40043.3843.5040.8841.0600:00:00
2000-03-08486,40041.1341.5040.6941.1300:00:00
2000-03-09754,40041.5041.5040.8841.0600:00:00
2000-03-101,406,80041.0641.0638.0038.0000:00:00
2000-03-13886,80038.1338.2536.5037.7500:00:00
2000-03-141,244,40038.0038.5035.6935.6900:00:00
2000-03-152,929,20036.3839.7535.8139.3800:00:00
2000-03-164,192,00040.8844.5040.8844.0600:00:00
2000-03-171,336,80042.0044.9441.1343.6900:00:00
2000-03-201,376,80044.3144.4442.6343.0000:00:00
2000-03-211,207,60043.0046.0042.5045.8800:00:00
2000-03-222,290,00045.8847.2545.3847.1300:00:00
2000-03-23933,20046.2547.1344.7545.8800:00:00
2000-03-24208,00046.0647.2546.0047.1300:00:00
2000-03-27286,40047.7548.0045.0045.0000:00:00
2000-03-28426,40045.6347.5045.0046.6300:00:00
2000-03-29538,00046.6347.0046.5046.8100:00:00
2000-03-30566,80046.8847.3846.3846.8800:00:00
2000-03-311,498,80046.5048.6346.4447.8800:00:00
2000-04-03850,00047.7548.2545.0045.1900:00:00
2000-04-04690,00045.5646.5644.7545.5000:00:00
2000-04-05294,40045.5045.5042.0644.8800:00:00
2000-04-06622,40045.0647.9445.0046.3800:00:00
2000-04-07660,80046.6648.4446.3848.3100:00:00
2000-04-102,103,60048.0052.4448.0050.5000:00:00
2000-04-111,200,00050.7551.0649.2550.9700:00:00
2000-04-126,130,00051.8857.7551.8856.5000:00:00
2000-04-133,898,80055.4458.7555.0058.1300:00:00
2000-04-145,102,40057.5059.2555.8858.1300:00:00
2000-04-173,723,20057.2558.0055.2557.8100:00:00
2000-04-181,642,40057.6957.8455.6956.2500:00:00
2000-04-191,400,00056.5056.5054.0054.2500:00:00
2000-04-201,019,20054.0054.6953.5053.7500:00:00
2000-04-242,402,40052.7559.5052.6358.0000:00:00
2000-04-251,835,60058.5059.1357.3857.6300:00:00
2000-04-26632,40057.5058.7553.5055.1900:00:00
2000-04-27594,40053.7557.3853.2557.3800:00:00
2000-04-28779,20056.7558.8856.7558.4400:00:00
2000-05-014,605,60058.6363.8858.5062.4400:00:00
2000-05-021,885,60062.3863.7562.0062.7500:00:00
2000-05-032,894,80061.6364.1261.2563.3100:00:00
2000-05-042,078,00062.2565.6961.8865.1200:00:00
2000-05-051,162,00064.1266.0064.1265.8700:00:00
2000-05-08648,00065.7566.8765.3766.0600:00:00
2000-05-092,560,80067.0067.5666.1267.3100:00:00
2000-05-101,728,80066.7567.1964.5065.1200:00:00
2000-05-111,676,40064.0068.7563.0667.0600:00:00
2000-05-124,288,00067.8771.5067.2569.3700:00:00
2000-05-152,737,60068.8171.7568.3770.8100:00:00
2000-05-162,272,40070.2573.3170.2571.1200:00:00
2000-05-17889,20070.3770.7568.8770.3700:00:00
2000-05-18663,60070.8771.0069.0069.5000:00:00
2000-05-19402,00068.5069.0065.7566.8700:00:00
2000-05-22884,80066.1966.5061.0065.5000:00:00
2000-05-231,473,20065.0067.8462.1362.1300:00:00
2000-05-241,175,60062.1364.3760.0063.8800:00:00
2000-05-252,719,20064.2567.0062.6463.1300:00:00
2000-05-261,074,80062.5062.8159.0059.3800:00:00
2000-05-301,446,80059.6365.0059.3862.9400:00:00
2000-05-31629,20062.4464.3162.1963.1300:00:00
2000-06-011,205,60063.1366.1263.1365.3700:00:00
2000-06-02435,60066.2566.7565.5065.5000:00:00
2000-06-05853,20065.6266.0062.7563.9400:00:00
2000-06-06892,00065.0065.0061.2561.5600:00:00
2000-06-072,880,00061.5963.5059.6359.7500:00:00
2000-06-081,858,00059.5659.7557.5058.2500:00:00
2000-06-091,486,40058.2558.7554.7555.7500:00:00
2000-06-129,373,60055.8855.8845.2547.6300:00:00
2000-06-136,287,60048.3855.3848.2555.1900:00:00
2000-06-141,848,00054.5055.6951.5052.9400:00:00
2000-06-151,803,20052.5654.1351.2554.0000:00:00
2000-06-16663,20053.9154.0652.3152.4400:00:00
2000-06-191,883,60052.6953.1948.5051.1900:00:00
2000-06-20474,40051.5651.7550.0050.7500:00:00
2000-06-21413,20051.0051.0049.7549.9400:00:00
2000-06-22895,60050.2550.5049.0049.0000:00:00
2000-06-23744,80048.9450.1347.5049.3800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources