|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,222,200 | 56.50 | 56.86 | 55.73 | 56.28 | 00:00:00 | | 2005-04-07 | 1,260,000 | 56.53 | 56.63 | 55.52 | 56.60 | 00:00:00 | | 2005-04-08 | 971,800 | 56.48 | 57.51 | 55.29 | 55.43 | 00:00:00 | | 2005-04-11 | 1,334,600 | 55.28 | 55.51 | 54.45 | 55.10 | 00:00:00 | | 2005-04-12 | 1,231,400 | 54.95 | 55.21 | 54.20 | 54.95 | 00:00:00 | | 2005-04-13 | 4,922,200 | 53.72 | 54.00 | 52.08 | 53.15 | 00:00:00 | | 2005-04-14 | 2,006,800 | 52.83 | 53.26 | 52.17 | 52.37 | 00:00:00 | | 2005-04-15 | 1,407,000 | 51.95 | 52.38 | 51.07 | 51.13 | 00:00:00 | | 2005-04-18 | 1,672,400 | 51.26 | 53.31 | 51.16 | 52.80 | 00:00:00 | | 2005-04-19 | 2,519,600 | 53.26 | 53.26 | 52.16 | 52.51 | 00:00:00 | | 2005-04-20 | 1,305,400 | 52.70 | 52.74 | 51.98 | 52.40 | 00:00:00 | | 2005-04-21 | 2,127,600 | 53.01 | 53.86 | 52.86 | 53.29 | 00:00:00 | | 2005-04-22 | 3,214,000 | 53.33 | 53.50 | 52.14 | 53.16 | 00:00:00 | | 2005-04-25 | 1,320,800 | 53.20 | 54.26 | 53.20 | 54.13 | 00:00:00 | | 2005-04-26 | 1,618,200 | 54.05 | 54.57 | 53.57 | 53.59 | 00:00:00 | | 2005-04-27 | 1,467,400 | 53.71 | 54.38 | 52.11 | 53.80 | 00:00:00 | | 2005-04-28 | 1,281,600 | 53.53 | 53.88 | 52.47 | 52.88 | 00:00:00 | | 2005-04-29 | 1,382,600 | 53.07 | 53.61 | 51.99 | 53.52 | 00:00:00 | | 2005-05-02 | 769,400 | 53.90 | 54.51 | 53.61 | 54.19 | 00:00:00 | | 2005-05-03 | 929,800 | 54.45 | 54.45 | 53.59 | 54.31 | 00:00:00 | | 2005-05-04 | 1,305,200 | 54.47 | 54.94 | 53.96 | 54.87 | 00:00:00 | | 2005-05-05 | 999,600 | 54.60 | 55.00 | 53.68 | 54.25 | 00:00:00 | | 2005-05-06 | 963,600 | 54.70 | 54.93 | 53.65 | 54.29 | 00:00:00 | | 2005-05-09 | 853,000 | 54.11 | 54.70 | 53.51 | 54.70 | 00:00:00 | | 2005-05-10 | 1,160,800 | 54.37 | 54.90 | 53.82 | 54.73 | 00:00:00 | | 2005-05-11 | 879,200 | 54.91 | 55.51 | 54.00 | 55.46 | 00:00:00 | | 2005-05-12 | 1,852,600 | 55.60 | 55.66 | 52.72 | 53.38 | 00:00:00 | | 2005-05-13 | 1,225,800 | 53.38 | 53.79 | 52.48 | 52.96 | 00:00:00 | | 2005-05-16 | 597,200 | 53.20 | 54.19 | 53.06 | 54.05 | 00:00:00 | | 2005-05-17 | 678,800 | 54.14 | 54.70 | 53.61 | 54.61 | 00:00:00 | | 2005-05-18 | 1,299,800 | 54.70 | 55.65 | 54.10 | 55.60 | 00:00:00 | | 2005-05-19 | 940,000 | 55.64 | 56.76 | 55.64 | 56.53 | 00:00:00 | | 2005-05-20 | 824,200 | 56.33 | 56.62 | 55.59 | 56.36 | 00:00:00 | | 2005-05-23 | 1,281,800 | 57.10 | 57.47 | 56.70 | 57.21 | 00:00:00 | | 2005-05-24 | 752,400 | 57.57 | 57.57 | 56.01 | 56.50 | 00:00:00 | | 2005-05-25 | 759,200 | 57.08 | 57.17 | 55.48 | 56.49 | 00:00:00 | | 2005-05-26 | 1,441,800 | 56.85 | 57.00 | 56.04 | 56.82 | 00:00:00 | | 2005-05-27 | 743,600 | 56.72 | 57.55 | 56.61 | 57.27 | 00:00:00 | | 2005-05-31 | 3,296,200 | 57.53 | 58.12 | 56.27 | 58.12 | 00:00:00 | | 2005-06-01 | 1,458,600 | 57.76 | 59.44 | 57.05 | 59.12 | 00:00:00 | | 2005-06-02 | 734,400 | 58.95 | 59.56 | 58.65 | 59.39 | 00:00:00 | | 2005-06-03 | 865,000 | 59.67 | 59.70 | 58.53 | 58.86 | 00:00:00 | | 2005-06-06 | 1,327,000 | 57.52 | 58.77 | 57.21 | 58.75 | 00:00:00 | | 2005-06-07 | 1,362,400 | 58.82 | 60.58 | 58.56 | 59.88 | 00:00:00 | | 2005-06-08 | 1,154,200 | 59.98 | 60.21 | 58.20 | 58.41 | 00:00:00 | | 2005-06-09 | 1,721,000 | 58.57 | 58.94 | 58.01 | 58.85 | 00:00:00 | | 2005-06-10 | 1,354,000 | 59.09 | 59.88 | 58.57 | 59.10 | 00:00:00 | | 2005-06-13 | 1,673,200 | 59.07 | 60.19 | 58.94 | 60.19 | 00:00:00 | | 2005-06-14 | 1,326,600 | 60.41 | 61.33 | 60.41 | 60.74 | 00:00:00 | | 2005-06-15 | 1,975,600 | 61.03 | 62.38 | 60.28 | 62.35 | 00:00:00 | | 2005-06-16 | 927,800 | 62.42 | 63.26 | 61.70 | 62.78 | 00:00:00 | | 2005-06-17 | 1,680,600 | 63.24 | 63.58 | 62.06 | 62.12 | 00:00:00 | | 2005-06-20 | 757,200 | 61.96 | 62.94 | 61.57 | 62.64 | 00:00:00 | | 2005-06-21 | 997,600 | 62.67 | 62.94 | 61.87 | 62.22 | 00:00:00 | | 2005-06-22 | 1,853,200 | 62.29 | 62.29 | 60.81 | 61.23 | 00:00:00 | | 2005-06-23 | 1,287,000 | 61.41 | 61.50 | 59.90 | 60.01 | 00:00:00 | | 2005-06-24 | 1,330,000 | 60.04 | 60.37 | 58.29 | 58.96 | 00:00:00 | | 2005-06-27 | 918,400 | 59.09 | 59.87 | 58.61 | 59.41 | 00:00:00 | | 2005-06-28 | 780,400 | 59.42 | 60.61 | 59.29 | 60.24 | 00:00:00 | | 2005-06-29 | 524,200 | 60.26 | 60.49 | 59.70 | 60.33 | 00:00:00 | | 2005-06-30 | 1,795,000 | 60.47 | 61.73 | 60.45 | 61.25 | 00:00:00 | | 2005-07-01 | 995,400 | 61.15 | 61.79 | 60.81 | 61.37 | 00:00:00 | | 2005-07-05 | 1,328,800 | 61.61 | 62.74 | 60.79 | 62.51 | 00:00:00 | | 2005-07-06 | 1,781,600 | 60.80 | 60.83 | 59.47 | 60.39 | 00:00:00 | | 2005-07-07 | 1,217,600 | 59.50 | 61.13 | 59.50 | 60.77 | 00:00:00 | | 2005-07-08 | 1,172,400 | 60.57 | 62.80 | 60.13 | 62.43 | 00:00:00 | | 2005-07-11 | 993,800 | 62.63 | 63.10 | 61.85 | 62.67 | 00:00:00 | | 2005-07-12 | 908,400 | 62.62 | 62.62 | 61.63 | 62.48 | 00:00:00 | | 2005-07-13 | 1,540,400 | 63.00 | 64.31 | 62.48 | 62.77 | 00:00:00 | | 2005-07-14 | 1,443,800 | 62.62 | 63.41 | 62.44 | 62.61 | 00:00:00 | | 2005-07-15 | 1,056,000 | 62.82 | 63.92 | 62.55 | 63.40 | 00:00:00 | | 2005-07-18 | 591,000 | 63.29 | 64.10 | 63.09 | 63.15 | 00:00:00 | | 2005-07-19 | 700,600 | 63.50 | 64.30 | 63.29 | 63.91 | 00:00:00 | | 2005-07-20 | 1,133,000 | 63.94 | 64.16 | 63.48 | 63.62 | 00:00:00 | | 2005-07-21 | 996,200 | 63.69 | 63.84 | 61.75 | 63.37 | 00:00:00 | | 2005-07-22 | 503,200 | 63.52 | 63.79 | 62.43 | 63.16 | 00:00:00 | | 2005-07-25 | 719,400 | 63.22 | 63.22 | 62.00 | 62.60 | 00:00:00 | | 2005-07-26 | 630,200 | 62.74 | 63.35 | 62.47 | 62.76 | 00:00:00 | | 2005-07-27 | 830,400 | 62.17 | 63.05 | 62.15 | 62.96 | 00:00:00 | | 2005-07-28 | 664,800 | 63.00 | 63.93 | 62.71 | 63.82 | 00:00:00 | | 2005-07-29 | 1,772,000 | 64.23 | 66.58 | 64.23 | 65.64 | 00:00:00 | | 2005-08-01 | 1,007,200 | 65.81 | 66.15 | 64.72 | 65.38 | 00:00:00 | | 2005-08-02 | 670,200 | 65.58 | 66.12 | 64.80 | 65.46 | 00:00:00 | | 2005-08-03 | 1,092,000 | 65.05 | 66.00 | 64.77 | 64.98 | 00:00:00 | | 2005-08-04 | 1,449,200 | 64.75 | 65.02 | 64.35 | 64.91 | 00:00:00 | | 2005-08-05 | 645,400 | 64.69 | 65.50 | 64.61 | 64.91 | 00:00:00 | | 2005-08-08 | 895,600 | 65.22 | 65.29 | 64.26 | 64.48 | 00:00:00 | | 2005-08-09 | 573,600 | 64.69 | 65.68 | 64.31 | 64.64 | 00:00:00 | | 2005-08-10 | 710,800 | 65.05 | 65.70 | 63.90 | 64.06 | 00:00:00 | | 2005-08-11 | 914,000 | 63.93 | 65.00 | 63.16 | 63.66 | 00:00:00 | | 2005-08-12 | 748,400 | 63.50 | 63.93 | 63.08 | 63.61 | 00:00:00 | | 2005-08-15 | 882,400 | 63.41 | 64.35 | 62.67 | 63.65 | 00:00:00 | | 2005-08-16 | 1,035,000 | 63.20 | 63.68 | 62.14 | 62.34 | 00:00:00 | | 2005-08-17 | 1,028,000 | 62.05 | 62.53 | 61.49 | 62.00 | 00:00:00 | | 2005-08-18 | 810,400 | 61.87 | 62.13 | 61.05 | 61.85 | 00:00:00 | | 2005-08-19 | 712,800 | 61.54 | 62.50 | 61.32 | 61.63 | 00:00:00 | | 2005-08-22 | 796,000 | 61.98 | 62.47 | 60.78 | 61.86 | 00:00:00 | | 2005-08-23 | 859,800 | 61.70 | 62.47 | 61.04 | 61.50 | 00:00:00 | | 2005-08-24 | 880,000 | 61.53 | 62.10 | 60.58 | 60.73 | 00:00:00 | | 2005-08-25 | 807,000 | 61.13 | 61.40 | 60.67 | 61.21 | 00:00:00 | | 2005-08-26 | 516,200 | 61.07 | 61.26 | 60.30 | 60.43 | 00:00:00 | | 2005-08-29 | 565,200 | 60.54 | 61.23 | 60.03 | 61.18 | 00:00:00 | | 2005-08-30 | 636,800 | 61.18 | 61.34 | 59.97 | 60.09 | 00:00:00 | | 2005-08-31 | 3,407,400 | 60.10 | 60.58 | 59.97 | 60.58 | 00:00:00 | | 2005-09-01 | 2,095,400 | 60.59 | 61.69 | 60.28 | 61.29 | 00:00:00 | | 2005-09-02 | 852,000 | 61.76 | 62.29 | 61.46 | 61.58 | 00:00:00 | | 2005-09-06 | 1,099,800 | 61.45 | 62.91 | 61.40 | 62.35 | 00:00:00 | | 2005-09-07 | 1,071,800 | 62.41 | 62.92 | 62.29 | 62.58 | 00:00:00 | | 2005-09-08 | 1,020,800 | 62.36 | 62.75 | 61.94 | 62.37 | 00:00:00 | | 2005-09-09 | 633,800 | 62.39 | 62.87 | 61.96 | 62.50 | 00:00:00 | | 2005-09-12 | 845,400 | 62.35 | 63.78 | 61.82 | 63.47 | 00:00:00 | | 2005-09-13 | 966,200 | 63.15 | 63.65 | 62.82 | 63.24 | 00:00:00 | | 2005-09-14 | 884,200 | 63.69 | 63.82 | 62.97 | 63.05 | 00:00:00 | | 2005-09-15 | 917,000 | 62.97 | 63.23 | 62.48 | 62.48 | 00:00:00 | | 2005-09-16 | 1,991,200 | 62.45 | 62.75 | 61.68 | 62.03 | 00:00:00 | | 2005-09-19 | 762,000 | 62.27 | 62.27 | 60.99 | 61.66 | 00:00:00 | | 2005-09-20 | 744,000 | 61.69 | 62.23 | 60.82 | 61.00 | 00:00:00 | | 2005-09-21 | 1,388,200 | 60.84 | 60.84 | 58.43 | 58.76 | 00:00:00 | | 2005-09-22 | 1,038,600 | 58.58 | 59.91 | 57.69 | 59.67 | 00:00:00 | | 2005-09-23 | 932,800 | 59.35 | 60.97 | 58.39 | 59.93 | 00:00:00 | | 2005-09-26 | 602,600 | 60.19 | 60.94 | 60.17 | 60.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
