|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,618,000 | 53.38 | 53.81 | 52.29 | 53.36 | 00:00:00 | | 2004-10-14 | 2,964,000 | 53.53 | 53.53 | 51.13 | 52.70 | 00:00:00 | | 2004-10-15 | 1,845,200 | 52.99 | 53.79 | 52.40 | 52.61 | 00:00:00 | | 2004-10-18 | 2,270,000 | 54.54 | 55.39 | 51.86 | 55.38 | 00:00:00 | | 2004-10-19 | 1,814,000 | 55.47 | 55.83 | 54.90 | 55.70 | 00:00:00 | | 2004-10-20 | 1,673,200 | 55.47 | 55.95 | 55.32 | 55.77 | 00:00:00 | | 2004-10-21 | 4,963,200 | 55.33 | 55.49 | 53.60 | 54.71 | 00:00:00 | | 2004-10-22 | 1,146,600 | 54.50 | 55.27 | 54.16 | 54.45 | 00:00:00 | | 2004-10-25 | 988,800 | 54.44 | 55.14 | 53.76 | 55.02 | 00:00:00 | | 2004-10-26 | 777,400 | 55.10 | 55.50 | 54.45 | 55.11 | 00:00:00 | | 2004-10-27 | 2,288,000 | 55.12 | 55.60 | 53.50 | 54.44 | 00:00:00 | | 2004-10-28 | 1,102,200 | 54.28 | 55.32 | 53.93 | 55.32 | 00:00:00 | | 2004-10-29 | 914,000 | 55.16 | 55.72 | 54.41 | 55.23 | 00:00:00 | | 2004-11-01 | 1,122,200 | 55.48 | 56.10 | 54.61 | 56.01 | 00:00:00 | | 2004-11-02 | 1,732,400 | 55.76 | 56.99 | 55.76 | 56.29 | 00:00:00 | | 2004-11-03 | 1,247,400 | 56.74 | 57.33 | 56.26 | 57.06 | 00:00:00 | | 2004-11-04 | 1,511,600 | 57.15 | 58.69 | 56.69 | 58.20 | 00:00:00 | | 2004-11-05 | 1,215,400 | 58.75 | 58.97 | 57.32 | 57.67 | 00:00:00 | | 2004-11-08 | 599,600 | 57.38 | 58.20 | 57.25 | 57.95 | 00:00:00 | | 2004-11-09 | 749,200 | 58.15 | 58.64 | 57.51 | 58.17 | 00:00:00 | | 2004-11-10 | 1,313,000 | 58.07 | 59.31 | 58.07 | 59.12 | 00:00:00 | | 2004-11-11 | 2,303,600 | 59.12 | 60.55 | 58.95 | 60.38 | 00:00:00 | | 2004-11-12 | 1,516,800 | 60.34 | 61.17 | 59.95 | 61.00 | 00:00:00 | | 2004-11-15 | 853,000 | 60.80 | 61.41 | 60.55 | 61.04 | 00:00:00 | | 2004-11-16 | 955,600 | 61.05 | 61.23 | 60.00 | 60.57 | 00:00:00 | | 2004-11-17 | 1,289,000 | 60.45 | 61.89 | 60.45 | 61.34 | 00:00:00 | | 2004-11-18 | 858,000 | 61.30 | 61.70 | 60.52 | 61.41 | 00:00:00 | | 2004-11-19 | 1,033,000 | 61.85 | 61.92 | 60.01 | 60.29 | 00:00:00 | | 2004-11-22 | 932,800 | 60.17 | 61.49 | 59.96 | 61.12 | 00:00:00 | | 2004-11-23 | 986,600 | 61.48 | 62.12 | 60.17 | 62.12 | 00:00:00 | | 2004-11-24 | 760,600 | 62.18 | 62.98 | 61.82 | 62.33 | 00:00:00 | | 2004-11-26 | 190,600 | 61.70 | 62.50 | 61.58 | 62.32 | 00:00:00 | | 2004-11-29 | 815,200 | 61.96 | 62.40 | 61.06 | 61.51 | 00:00:00 | | 2004-11-30 | 1,085,400 | 61.36 | 61.90 | 60.94 | 61.16 | 00:00:00 | | 2004-12-01 | 1,195,000 | 61.23 | 63.08 | 61.23 | 62.90 | 00:00:00 | | 2004-12-02 | 1,465,000 | 62.50 | 63.95 | 62.00 | 63.31 | 00:00:00 | | 2004-12-03 | 1,100,600 | 63.11 | 64.15 | 62.59 | 63.19 | 00:00:00 | | 2004-12-06 | 1,559,200 | 61.52 | 62.72 | 60.45 | 61.75 | 00:00:00 | | 2004-12-07 | 858,600 | 61.81 | 62.30 | 60.67 | 61.32 | 00:00:00 | | 2004-12-08 | 644,400 | 61.81 | 62.20 | 61.34 | 61.71 | 00:00:00 | | 2004-12-09 | 1,201,600 | 61.40 | 62.89 | 60.75 | 62.35 | 00:00:00 | | 2004-12-10 | 730,000 | 61.50 | 62.90 | 61.01 | 61.44 | 00:00:00 | | 2004-12-13 | 600,000 | 61.88 | 61.97 | 60.91 | 61.78 | 00:00:00 | | 2004-12-14 | 694,800 | 61.47 | 63.12 | 61.37 | 62.87 | 00:00:00 | | 2004-12-15 | 573,200 | 62.75 | 63.27 | 61.91 | 62.43 | 00:00:00 | | 2004-12-16 | 752,600 | 62.60 | 63.05 | 61.78 | 62.25 | 00:00:00 | | 2004-12-17 | 987,800 | 62.75 | 62.85 | 61.75 | 61.81 | 00:00:00 | | 2004-12-20 | 886,600 | 62.00 | 62.29 | 60.71 | 61.08 | 00:00:00 | | 2004-12-21 | 671,000 | 61.27 | 61.77 | 60.93 | 61.63 | 00:00:00 | | 2004-12-22 | 749,600 | 62.10 | 62.39 | 61.68 | 61.90 | 00:00:00 | | 2004-12-23 | 398,000 | 61.80 | 61.80 | 61.08 | 61.29 | 00:00:00 | | 2004-12-27 | 570,400 | 60.97 | 61.68 | 60.33 | 61.12 | 00:00:00 | | 2004-12-28 | 753,400 | 61.44 | 62.60 | 61.05 | 62.60 | 00:00:00 | | 2004-12-29 | 850,200 | 62.23 | 62.45 | 61.10 | 61.58 | 00:00:00 | | 2004-12-30 | 320,200 | 61.78 | 62.18 | 61.32 | 61.68 | 00:00:00 | | 2004-12-31 | 386,000 | 61.40 | 62.11 | 61.16 | 61.56 | 00:00:00 | | 2005-01-03 | 1,296,000 | 61.96 | 62.12 | 60.07 | 60.80 | 00:00:00 | | 2005-01-04 | 1,222,800 | 61.08 | 61.82 | 58.99 | 59.10 | 00:00:00 | | 2005-01-05 | 1,433,800 | 59.46 | 59.61 | 58.61 | 59.16 | 00:00:00 | | 2005-01-06 | 1,437,400 | 59.45 | 60.86 | 59.25 | 60.21 | 00:00:00 | | 2005-01-07 | 1,056,000 | 60.88 | 61.43 | 60.33 | 61.19 | 00:00:00 | | 2005-01-10 | 876,200 | 60.88 | 61.10 | 59.87 | 60.10 | 00:00:00 | | 2005-01-11 | 884,600 | 59.82 | 60.35 | 59.30 | 60.24 | 00:00:00 | | 2005-01-12 | 927,400 | 59.95 | 60.06 | 59.12 | 59.51 | 00:00:00 | | 2005-01-13 | 1,280,400 | 59.30 | 60.24 | 59.03 | 59.64 | 00:00:00 | | 2005-01-14 | 745,000 | 59.57 | 60.66 | 59.50 | 60.52 | 00:00:00 | | 2005-01-18 | 1,427,000 | 60.59 | 62.42 | 60.20 | 62.39 | 00:00:00 | | 2005-01-19 | 3,316,200 | 63.23 | 63.74 | 58.52 | 59.15 | 00:00:00 | | 2005-01-20 | 1,222,400 | 59.63 | 60.45 | 58.70 | 59.40 | 00:00:00 | | 2005-01-21 | 1,543,200 | 59.41 | 60.11 | 59.15 | 59.79 | 00:00:00 | | 2005-01-24 | 1,596,400 | 59.73 | 61.24 | 59.64 | 59.99 | 00:00:00 | | 2005-01-25 | 757,000 | 60.08 | 60.18 | 59.26 | 59.86 | 00:00:00 | | 2005-01-26 | 620,600 | 60.10 | 60.10 | 59.25 | 60.03 | 00:00:00 | | 2005-01-27 | 852,400 | 59.78 | 60.86 | 59.47 | 60.63 | 00:00:00 | | 2005-01-28 | 717,000 | 60.50 | 60.84 | 59.24 | 60.01 | 00:00:00 | | 2005-01-31 | 596,800 | 60.40 | 60.58 | 59.59 | 60.13 | 00:00:00 | | 2005-02-01 | 849,600 | 59.90 | 61.25 | 59.27 | 61.02 | 00:00:00 | | 2005-02-02 | 877,600 | 61.21 | 61.21 | 60.31 | 60.94 | 00:00:00 | | 2005-02-03 | 1,084,600 | 61.25 | 61.76 | 60.68 | 61.44 | 00:00:00 | | 2005-02-04 | 669,600 | 61.10 | 61.52 | 60.53 | 61.44 | 00:00:00 | | 2005-02-07 | 744,200 | 61.53 | 61.53 | 60.15 | 60.80 | 00:00:00 | | 2005-02-08 | 681,600 | 60.61 | 61.14 | 60.00 | 61.07 | 00:00:00 | | 2005-02-09 | 1,154,800 | 60.93 | 61.19 | 59.10 | 59.69 | 00:00:00 | | 2005-02-10 | 1,007,600 | 59.73 | 60.26 | 58.60 | 59.61 | 00:00:00 | | 2005-02-11 | 540,400 | 59.71 | 60.85 | 58.86 | 60.57 | 00:00:00 | | 2005-02-14 | 657,000 | 60.42 | 60.48 | 59.23 | 59.55 | 00:00:00 | | 2005-02-15 | 925,200 | 59.49 | 59.70 | 58.48 | 58.64 | 00:00:00 | | 2005-02-16 | 1,109,400 | 58.79 | 59.85 | 58.32 | 59.61 | 00:00:00 | | 2005-02-17 | 848,200 | 59.36 | 59.70 | 58.00 | 58.52 | 00:00:00 | | 2005-02-18 | 900,000 | 58.38 | 59.05 | 57.48 | 57.66 | 00:00:00 | | 2005-02-22 | 1,835,800 | 57.41 | 57.82 | 55.80 | 56.51 | 00:00:00 | | 2005-02-23 | 898,000 | 56.59 | 57.09 | 56.15 | 56.35 | 00:00:00 | | 2005-02-24 | 1,112,600 | 56.46 | 57.99 | 55.66 | 57.60 | 00:00:00 | | 2005-02-25 | 834,400 | 57.70 | 58.97 | 57.25 | 58.69 | 00:00:00 | | 2005-02-28 | 941,400 | 59.06 | 59.12 | 57.77 | 58.46 | 00:00:00 | | 2005-03-01 | 1,332,000 | 58.60 | 58.81 | 57.50 | 57.54 | 00:00:00 | | 2005-03-02 | 1,349,200 | 57.29 | 58.47 | 57.08 | 58.30 | 00:00:00 | | 2005-03-03 | 1,312,200 | 58.35 | 58.65 | 57.25 | 57.80 | 00:00:00 | | 2005-03-04 | 650,600 | 58.00 | 59.19 | 57.95 | 57.95 | 00:00:00 | | 2005-03-07 | 587,400 | 57.95 | 59.28 | 57.86 | 58.68 | 00:00:00 | | 2005-03-08 | 1,047,600 | 58.53 | 59.85 | 58.43 | 59.60 | 00:00:00 | | 2005-03-09 | 686,800 | 59.62 | 59.68 | 58.56 | 58.76 | 00:00:00 | | 2005-03-10 | 510,400 | 58.57 | 58.85 | 57.50 | 58.37 | 00:00:00 | | 2005-03-11 | 536,800 | 58.16 | 59.00 | 57.19 | 57.72 | 00:00:00 | | 2005-03-14 | 646,800 | 57.85 | 58.00 | 56.64 | 57.35 | 00:00:00 | | 2005-03-15 | 545,000 | 57.59 | 57.82 | 57.02 | 57.35 | 00:00:00 | | 2005-03-16 | 755,800 | 57.02 | 57.50 | 56.15 | 57.09 | 00:00:00 | | 2005-03-17 | 927,600 | 56.78 | 57.22 | 56.30 | 56.67 | 00:00:00 | | 2005-03-18 | 1,944,000 | 56.46 | 57.05 | 56.01 | 56.66 | 00:00:00 | | 2005-03-21 | 1,300,800 | 56.99 | 57.45 | 56.33 | 57.30 | 00:00:00 | | 2005-03-22 | 667,200 | 57.03 | 58.09 | 57.03 | 57.16 | 00:00:00 | | 2005-03-23 | 941,400 | 57.39 | 57.87 | 56.56 | 56.73 | 00:00:00 | | 2005-03-24 | 697,200 | 57.03 | 57.03 | 56.03 | 56.37 | 00:00:00 | | 2005-03-28 | 1,960,200 | 56.50 | 56.74 | 55.80 | 55.87 | 00:00:00 | | 2005-03-29 | 1,419,400 | 55.79 | 56.15 | 55.28 | 55.59 | 00:00:00 | | 2005-03-30 | 1,362,400 | 55.31 | 56.00 | 55.25 | 55.78 | 00:00:00 | | 2005-03-31 | 1,311,200 | 55.66 | 56.06 | 55.10 | 55.30 | 00:00:00 | | 2005-04-01 | 3,979,600 | 55.35 | 55.95 | 54.09 | 55.40 | 00:00:00 | | 2005-04-04 | 1,773,000 | 55.39 | 56.29 | 54.61 | 55.03 | 00:00:00 | | 2005-04-05 | 1,595,200 | 54.85 | 57.30 | 54.85 | 56.54 | 00:00:00 | | 2005-04-06 | 1,222,200 | 56.50 | 56.86 | 55.73 | 56.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
