|
Fastenal Company - [Ticker: FAST] | | Last Trade | 59.93 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.67 (+1.01%) | Open | 60.00 | High | 60.45 | Low | 59.72 | Volume | 251,514 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 46.86 x 1,000 - 46.87 x 1,000 | Former Close | 59.26 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | 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 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 1,141,200 | 54.64 | 56.68 | 54.63 | 56.24 | 00:00:00 | 2004-04-23 | 671,200 | 55.71 | 55.93 | 54.99 | 55.45 | 00:00:00 | 2004-04-26 | 798,200 | 55.13 | 56.02 | 54.82 | 55.09 | 00:00:00 | 2004-04-27 | 1,072,600 | 55.39 | 56.54 | 55.24 | 56.20 | 00:00:00 | 2004-04-28 | 899,200 | 56.32 | 56.97 | 55.26 | 55.84 | 00:00:00 | 2004-04-29 | 1,078,400 | 56.00 | 56.81 | 54.88 | 55.30 | 00:00:00 | 2004-04-30 | 847,600 | 55.44 | 55.93 | 54.76 | 54.85 | 00:00:00 | 2004-05-03 | 1,049,000 | 54.80 | 55.63 | 54.00 | 54.41 | 00:00:00 | 2004-05-04 | 1,073,000 | 54.24 | 54.93 | 53.40 | 54.02 | 00:00:00 | 2004-05-05 | 891,600 | 54.41 | 54.73 | 53.42 | 54.16 | 00:00:00 | 2004-05-06 | 1,135,800 | 53.82 | 53.87 | 52.52 | 53.08 | 00:00:00 | 2004-05-07 | 924,400 | 52.92 | 53.33 | 51.37 | 51.46 | 00:00:00 | 2004-05-10 | 1,052,400 | 51.30 | 51.72 | 50.63 | 51.35 | 00:00:00 | 2004-05-11 | 1,279,800 | 51.13 | 51.76 | 50.79 | 51.18 | 00:00:00 | 2004-05-12 | 1,425,800 | 50.82 | 52.15 | 50.52 | 52.06 | 00:00:00 | 2004-05-13 | 1,126,000 | 52.21 | 52.21 | 50.60 | 50.83 | 00:00:00 | 2004-05-14 | 1,218,400 | 50.36 | 51.02 | 50.00 | 50.11 | 00:00:00 | 2004-05-17 | 949,800 | 50.27 | 50.60 | 49.07 | 49.83 | 00:00:00 | 2004-05-18 | 914,400 | 50.48 | 50.80 | 49.65 | 49.76 | 00:00:00 | 2004-05-19 | 1,722,600 | 49.90 | 50.18 | 48.46 | 48.61 | 00:00:00 | 2004-05-20 | 944,600 | 48.81 | 49.24 | 48.52 | 48.91 | 00:00:00 | 2004-05-21 | 782,200 | 49.15 | 49.46 | 48.67 | 49.46 | 00:00:00 | 2004-05-24 | 1,083,400 | 49.72 | 50.37 | 49.18 | 49.39 | 00:00:00 | 2004-05-25 | 1,365,800 | 49.53 | 51.20 | 49.22 | 51.16 | 00:00:00 | 2004-05-26 | 814,000 | 50.86 | 51.19 | 49.94 | 50.30 | 00:00:00 | 2004-05-27 | 1,947,200 | 50.88 | 52.72 | 50.80 | 51.41 | 00:00:00 | 2004-05-28 | 1,152,600 | 51.51 | 52.20 | 51.38 | 51.76 | 00:00:00 | 2004-06-01 | 1,344,800 | 51.81 | 53.60 | 51.36 | 53.02 | 00:00:00 | 2004-06-02 | 1,177,200 | 53.25 | 53.98 | 52.72 | 53.78 | 00:00:00 | 2004-06-03 | 1,245,000 | 53.83 | 54.67 | 53.30 | 53.34 | 00:00:00 | 2004-06-04 | 926,800 | 53.81 | 54.00 | 52.81 | 52.81 | 00:00:00 | 2004-06-07 | 746,400 | 53.07 | 54.71 | 52.88 | 54.71 | 00:00:00 | 2004-06-08 | 675,200 | 54.75 | 54.76 | 54.09 | 54.54 | 00:00:00 | 2004-06-09 | 1,117,400 | 54.35 | 54.79 | 52.58 | 53.10 | 00:00:00 | 2004-06-10 | 539,200 | 52.96 | 54.09 | 52.95 | 54.09 | 00:00:00 | 2004-06-14 | 567,200 | 53.94 | 54.19 | 52.96 | 53.30 | 00:00:00 | 2004-06-15 | 1,160,800 | 53.79 | 54.96 | 53.74 | 54.56 | 00:00:00 | 2004-06-16 | 628,400 | 54.71 | 54.77 | 53.92 | 54.69 | 00:00:00 | 2004-06-17 | 637,200 | 54.55 | 54.98 | 53.97 | 54.70 | 00:00:00 | 2004-06-18 | 1,014,600 | 54.41 | 55.59 | 54.34 | 55.01 | 00:00:00 | 2004-06-21 | 795,400 | 54.87 | 55.43 | 54.48 | 54.66 | 00:00:00 | 2004-06-22 | 1,110,200 | 54.35 | 54.90 | 53.00 | 54.56 | 00:00:00 | 2004-06-23 | 952,800 | 54.19 | 55.69 | 53.94 | 55.60 | 00:00:00 | 2004-06-24 | 597,200 | 55.74 | 56.31 | 55.15 | 55.40 | 00:00:00 | 2004-06-25 | 1,192,600 | 55.29 | 56.06 | 54.88 | 55.19 | 00:00:00 | 2004-06-28 | 601,000 | 55.78 | 56.55 | 55.39 | 55.88 | 00:00:00 | 2004-06-29 | 850,600 | 56.19 | 56.19 | 55.36 | 55.80 | 00:00:00 | 2004-06-30 | 846,600 | 55.58 | 56.83 | 55.31 | 56.83 | 00:00:00 | 2004-07-01 | 1,090,600 | 56.59 | 56.90 | 55.22 | 55.72 | 00:00:00 | 2004-07-02 | 566,000 | 56.13 | 56.28 | 55.36 | 55.56 | 00:00:00 | 2004-07-06 | 743,600 | 55.74 | 56.01 | 54.85 | 54.85 | 00:00:00 | 2004-07-07 | 1,626,400 | 54.95 | 56.36 | 54.47 | 54.71 | 00:00:00 | 2004-07-08 | 724,600 | 54.71 | 54.76 | 53.50 | 53.89 | 00:00:00 | 2004-07-09 | 711,600 | 54.06 | 55.26 | 53.50 | 54.74 | 00:00:00 | 2004-07-12 | 725,400 | 54.89 | 55.44 | 53.96 | 54.41 | 00:00:00 | 2004-07-13 | 6,216,200 | 56.05 | 60.30 | 56.05 | 59.63 | 00:00:00 | 2004-07-14 | 2,505,400 | 58.85 | 60.71 | 58.80 | 60.47 | 00:00:00 | 2004-07-15 | 1,756,400 | 61.00 | 61.44 | 60.07 | 61.05 | 00:00:00 | 2004-07-16 | 1,910,600 | 61.11 | 61.44 | 60.49 | 60.82 | 00:00:00 | 2004-07-19 | 1,249,000 | 60.95 | 61.73 | 60.59 | 61.32 | 00:00:00 | 2004-07-20 | 1,659,000 | 61.46 | 62.19 | 60.84 | 61.65 | 00:00:00 | 2004-07-21 | 1,156,800 | 61.70 | 62.29 | 59.95 | 59.95 | 00:00:00 | 2004-07-22 | 1,379,000 | 60.00 | 60.33 | 58.75 | 59.42 | 00:00:00 | 2004-07-23 | 1,041,600 | 59.09 | 59.54 | 58.24 | 59.02 | 00:00:00 | 2004-07-26 | 946,400 | 59.20 | 59.79 | 57.86 | 58.32 | 00:00:00 | 2004-07-27 | 2,207,000 | 58.63 | 62.20 | 58.53 | 62.05 | 00:00:00 | 2004-07-28 | 1,515,200 | 62.02 | 62.11 | 60.25 | 61.61 | 00:00:00 | 2004-07-29 | 2,214,800 | 61.83 | 63.61 | 61.83 | 63.30 | 00:00:00 | 2004-07-30 | 1,046,800 | 63.40 | 63.45 | 62.00 | 62.38 | 00:00:00 | 2004-08-02 | 1,061,800 | 62.48 | 62.57 | 60.87 | 61.88 | 00:00:00 | 2004-08-03 | 973,000 | 62.08 | 62.08 | 60.58 | 61.04 | 00:00:00 | 2004-08-04 | 1,428,800 | 61.34 | 62.48 | 61.05 | 61.98 | 00:00:00 | 2004-08-05 | 925,400 | 62.01 | 62.01 | 60.65 | 60.66 | 00:00:00 | 2004-08-06 | 1,375,200 | 60.54 | 60.54 | 58.49 | 58.53 | 00:00:00 | 2004-08-09 | 1,444,400 | 58.90 | 60.18 | 58.55 | 59.82 | 00:00:00 | 2004-08-10 | 1,462,800 | 60.05 | 61.76 | 59.92 | 61.68 | 00:00:00 | 2004-08-11 | 1,632,400 | 61.46 | 62.38 | 60.79 | 62.10 | 00:00:00 | 2004-08-12 | 1,464,200 | 61.83 | 62.60 | 59.25 | 59.43 | 00:00:00 | 2004-08-13 | 759,200 | 59.29 | 60.23 | 59.03 | 59.33 | 00:00:00 | 2004-08-16 | 1,351,000 | 59.33 | 61.12 | 59.30 | 60.73 | 00:00:00 | 2004-08-17 | 1,813,000 | 60.35 | 62.66 | 60.23 | 61.20 | 00:00:00 | 2004-08-18 | 1,528,800 | 61.50 | 61.50 | 60.48 | 61.09 | 00:00:00 | 2004-08-19 | 1,416,000 | 60.80 | 60.83 | 59.80 | 59.96 | 00:00:00 | 2004-08-20 | 1,472,800 | 60.11 | 62.08 | 59.53 | 61.89 | 00:00:00 | 2004-08-23 | 776,400 | 62.03 | 62.06 | 60.77 | 61.52 | 00:00:00 | 2004-08-24 | 1,254,600 | 61.89 | 62.35 | 61.58 | 62.10 | 00:00:00 | 2004-08-25 | 1,931,200 | 62.49 | 62.62 | 61.85 | 61.96 | 00:00:00 | 2004-08-26 | 851,600 | 62.16 | 62.18 | 61.18 | 61.49 | 00:00:00 | 2004-08-27 | 709,600 | 61.53 | 61.79 | 61.24 | 61.52 | 00:00:00 | 2004-08-30 | 569,000 | 61.34 | 62.11 | 61.28 | 61.70 | 00:00:00 | 2004-08-31 | 2,142,400 | 62.33 | 63.25 | 61.59 | 62.78 | 00:00:00 | 2004-09-01 | 987,800 | 62.37 | 63.24 | 62.37 | 63.10 | 00:00:00 | 2004-09-02 | 1,476,800 | 63.13 | 64.25 | 62.91 | 63.85 | 00:00:00 | 2004-09-03 | 990,400 | 63.70 | 64.50 | 62.95 | 63.10 | 00:00:00 | 2004-09-07 | 2,855,600 | 62.34 | 62.70 | 60.42 | 60.80 | 00:00:00 | 2004-09-08 | 1,921,000 | 60.84 | 61.23 | 59.97 | 60.32 | 00:00:00 | 2004-09-09 | 2,058,800 | 58.79 | 61.24 | 58.79 | 59.03 | 00:00:00 | 2004-09-10 | 1,199,400 | 58.82 | 59.23 | 58.54 | 59.05 | 00:00:00 | 2004-09-13 | 950,400 | 59.23 | 59.92 | 58.83 | 59.50 | 00:00:00 | 2004-09-14 | 1,455,200 | 59.64 | 59.77 | 58.32 | 58.41 | 00:00:00 | 2004-09-15 | 1,729,400 | 57.86 | 59.21 | 57.26 | 58.67 | 00:00:00 | 2004-09-16 | 917,000 | 59.00 | 60.44 | 58.73 | 58.85 | 00:00:00 | 2004-09-17 | 919,200 | 59.03 | 59.63 | 58.83 | 59.01 | 00:00:00 | 2004-09-20 | 890,800 | 59.02 | 59.26 | 57.77 | 58.11 | 00:00:00 | 2004-09-21 | 900,000 | 58.35 | 58.62 | 57.82 | 57.85 | 00:00:00 | 2004-09-22 | 1,091,200 | 57.85 | 57.88 | 56.81 | 57.36 | 00:00:00 | 2004-09-23 | 1,367,600 | 57.15 | 57.90 | 56.64 | 57.51 | 00:00:00 | 2004-09-24 | 1,667,200 | 57.77 | 57.83 | 56.18 | 57.04 | 00:00:00 | 2004-09-27 | 1,058,800 | 56.96 | 56.96 | 55.63 | 56.18 | 00:00:00 | 2004-09-28 | 1,440,400 | 56.00 | 57.45 | 55.81 | 57.34 | 00:00:00 | 2004-09-29 | 1,216,800 | 57.29 | 57.69 | 56.68 | 57.09 | 00:00:00 | 2004-09-30 | 942,600 | 57.10 | 57.93 | 56.77 | 57.60 | 00:00:00 | 2004-10-01 | 1,583,400 | 58.35 | 58.40 | 56.71 | 57.00 | 00:00:00 | 2004-10-04 | 991,600 | 56.74 | 59.05 | 56.73 | 57.65 | 00:00:00 | 2004-10-05 | 2,403,200 | 58.25 | 60.18 | 57.94 | 58.61 | 00:00:00 | 2004-10-06 | 1,309,000 | 58.70 | 59.24 | 58.12 | 59.22 | 00:00:00 | 2004-10-07 | 1,089,000 | 59.43 | 60.00 | 58.82 | 58.91 | 00:00:00 | 2004-10-08 | 1,202,600 | 58.99 | 59.25 | 57.60 | 57.84 | 00:00:00 | 2004-10-11 | 727,600 | 57.50 | 58.23 | 57.25 | 57.89 | 00:00:00 | 2004-10-12 | 8,741,600 | 53.80 | 55.20 | 51.39 | 51.60 | 00:00:00 | 2004-10-13 | 4,618,000 | 53.38 | 53.81 | 52.29 | 53.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|