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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-04-221,141,20054.6456.6854.6356.2400:00:00
2004-04-23671,20055.7155.9354.9955.4500:00:00
2004-04-26798,20055.1356.0254.8255.0900:00:00
2004-04-271,072,60055.3956.5455.2456.2000:00:00
2004-04-28899,20056.3256.9755.2655.8400:00:00
2004-04-291,078,40056.0056.8154.8855.3000:00:00
2004-04-30847,60055.4455.9354.7654.8500:00:00
2004-05-031,049,00054.8055.6354.0054.4100:00:00
2004-05-041,073,00054.2454.9353.4054.0200:00:00
2004-05-05891,60054.4154.7353.4254.1600:00:00
2004-05-061,135,80053.8253.8752.5253.0800:00:00
2004-05-07924,40052.9253.3351.3751.4600:00:00
2004-05-101,052,40051.3051.7250.6351.3500:00:00
2004-05-111,279,80051.1351.7650.7951.1800:00:00
2004-05-121,425,80050.8252.1550.5252.0600:00:00
2004-05-131,126,00052.2152.2150.6050.8300:00:00
2004-05-141,218,40050.3651.0250.0050.1100:00:00
2004-05-17949,80050.2750.6049.0749.8300:00:00
2004-05-18914,40050.4850.8049.6549.7600:00:00
2004-05-191,722,60049.9050.1848.4648.6100:00:00
2004-05-20944,60048.8149.2448.5248.9100:00:00
2004-05-21782,20049.1549.4648.6749.4600:00:00
2004-05-241,083,40049.7250.3749.1849.3900:00:00
2004-05-251,365,80049.5351.2049.2251.1600:00:00
2004-05-26814,00050.8651.1949.9450.3000:00:00
2004-05-271,947,20050.8852.7250.8051.4100:00:00
2004-05-281,152,60051.5152.2051.3851.7600:00:00
2004-06-011,344,80051.8153.6051.3653.0200:00:00
2004-06-021,177,20053.2553.9852.7253.7800:00:00
2004-06-031,245,00053.8354.6753.3053.3400:00:00
2004-06-04926,80053.8154.0052.8152.8100:00:00
2004-06-07746,40053.0754.7152.8854.7100:00:00
2004-06-08675,20054.7554.7654.0954.5400:00:00
2004-06-091,117,40054.3554.7952.5853.1000:00:00
2004-06-10539,20052.9654.0952.9554.0900:00:00
2004-06-14567,20053.9454.1952.9653.3000:00:00
2004-06-151,160,80053.7954.9653.7454.5600:00:00
2004-06-16628,40054.7154.7753.9254.6900:00:00
2004-06-17637,20054.5554.9853.9754.7000:00:00
2004-06-181,014,60054.4155.5954.3455.0100:00:00
2004-06-21795,40054.8755.4354.4854.6600:00:00
2004-06-221,110,20054.3554.9053.0054.5600:00:00
2004-06-23952,80054.1955.6953.9455.6000:00:00
2004-06-24597,20055.7456.3155.1555.4000:00:00
2004-06-251,192,60055.2956.0654.8855.1900:00:00
2004-06-28601,00055.7856.5555.3955.8800:00:00
2004-06-29850,60056.1956.1955.3655.8000:00:00
2004-06-30846,60055.5856.8355.3156.8300:00:00
2004-07-011,090,60056.5956.9055.2255.7200:00:00
2004-07-02566,00056.1356.2855.3655.5600:00:00
2004-07-06743,60055.7456.0154.8554.8500:00:00
2004-07-071,626,40054.9556.3654.4754.7100:00:00
2004-07-08724,60054.7154.7653.5053.8900:00:00
2004-07-09711,60054.0655.2653.5054.7400:00:00
2004-07-12725,40054.8955.4453.9654.4100:00:00
2004-07-136,216,20056.0560.3056.0559.6300:00:00
2004-07-142,505,40058.8560.7158.8060.4700:00:00
2004-07-151,756,40061.0061.4460.0761.0500:00:00
2004-07-161,910,60061.1161.4460.4960.8200:00:00
2004-07-191,249,00060.9561.7360.5961.3200:00:00
2004-07-201,659,00061.4662.1960.8461.6500:00:00
2004-07-211,156,80061.7062.2959.9559.9500:00:00
2004-07-221,379,00060.0060.3358.7559.4200:00:00
2004-07-231,041,60059.0959.5458.2459.0200:00:00
2004-07-26946,40059.2059.7957.8658.3200:00:00
2004-07-272,207,00058.6362.2058.5362.0500:00:00
2004-07-281,515,20062.0262.1160.2561.6100:00:00
2004-07-292,214,80061.8363.6161.8363.3000:00:00
2004-07-301,046,80063.4063.4562.0062.3800:00:00
2004-08-021,061,80062.4862.5760.8761.8800:00:00
2004-08-03973,00062.0862.0860.5861.0400:00:00
2004-08-041,428,80061.3462.4861.0561.9800:00:00
2004-08-05925,40062.0162.0160.6560.6600:00:00
2004-08-061,375,20060.5460.5458.4958.5300:00:00
2004-08-091,444,40058.9060.1858.5559.8200:00:00
2004-08-101,462,80060.0561.7659.9261.6800:00:00
2004-08-111,632,40061.4662.3860.7962.1000:00:00
2004-08-121,464,20061.8362.6059.2559.4300:00:00
2004-08-13759,20059.2960.2359.0359.3300:00:00
2004-08-161,351,00059.3361.1259.3060.7300:00:00
2004-08-171,813,00060.3562.6660.2361.2000:00:00
2004-08-181,528,80061.5061.5060.4861.0900:00:00
2004-08-191,416,00060.8060.8359.8059.9600:00:00
2004-08-201,472,80060.1162.0859.5361.8900:00:00
2004-08-23776,40062.0362.0660.7761.5200:00:00
2004-08-241,254,60061.8962.3561.5862.1000:00:00
2004-08-251,931,20062.4962.6261.8561.9600:00:00
2004-08-26851,60062.1662.1861.1861.4900:00:00
2004-08-27709,60061.5361.7961.2461.5200:00:00
2004-08-30569,00061.3462.1161.2861.7000:00:00
2004-08-312,142,40062.3363.2561.5962.7800:00:00
2004-09-01987,80062.3763.2462.3763.1000:00:00
2004-09-021,476,80063.1364.2562.9163.8500:00:00
2004-09-03990,40063.7064.5062.9563.1000:00:00
2004-09-072,855,60062.3462.7060.4260.8000:00:00
2004-09-081,921,00060.8461.2359.9760.3200:00:00
2004-09-092,058,80058.7961.2458.7959.0300:00:00
2004-09-101,199,40058.8259.2358.5459.0500:00:00
2004-09-13950,40059.2359.9258.8359.5000:00:00
2004-09-141,455,20059.6459.7758.3258.4100:00:00
2004-09-151,729,40057.8659.2157.2658.6700:00:00
2004-09-16917,00059.0060.4458.7358.8500:00:00
2004-09-17919,20059.0359.6358.8359.0100:00:00
2004-09-20890,80059.0259.2657.7758.1100:00:00
2004-09-21900,00058.3558.6257.8257.8500:00:00
2004-09-221,091,20057.8557.8856.8157.3600:00:00
2004-09-231,367,60057.1557.9056.6457.5100:00:00
2004-09-241,667,20057.7757.8356.1857.0400:00:00
2004-09-271,058,80056.9656.9655.6356.1800:00:00
2004-09-281,440,40056.0057.4555.8157.3400:00:00
2004-09-291,216,80057.2957.6956.6857.0900:00:00
2004-09-30942,60057.1057.9356.7757.6000:00:00
2004-10-011,583,40058.3558.4056.7157.0000:00:00
2004-10-04991,60056.7459.0556.7357.6500:00:00
2004-10-052,403,20058.2560.1857.9458.6100:00:00
2004-10-061,309,00058.7059.2458.1259.2200:00:00
2004-10-071,089,00059.4360.0058.8258.9100:00:00
2004-10-081,202,60058.9959.2557.6057.8400:00:00
2004-10-11727,60057.5058.2357.2557.8900:00:00
2004-10-128,741,60053.8055.2051.3951.6000:00:00
2004-10-134,618,00053.3853.8152.2953.3600:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources