|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 602,600 | 60.19 | 60.94 | 60.17 | 60.47 | 00:00:00 | | 2005-09-27 | 818,800 | 60.77 | 61.00 | 59.79 | 60.21 | 00:00:00 | | 2005-09-28 | 512,800 | 60.27 | 60.82 | 59.26 | 59.95 | 00:00:00 | | 2005-09-29 | 843,800 | 59.92 | 60.99 | 58.83 | 60.81 | 00:00:00 | | 2005-09-30 | 655,200 | 60.45 | 61.11 | 59.81 | 61.09 | 00:00:00 | | 2005-10-03 | 1,370,000 | 61.41 | 62.31 | 61.12 | 62.16 | 00:00:00 | | 2005-10-04 | 1,145,200 | 62.19 | 63.45 | 62.12 | 62.86 | 00:00:00 | | 2005-10-05 | 1,063,000 | 62.86 | 62.94 | 61.90 | 62.00 | 00:00:00 | | 2005-10-06 | 1,186,600 | 61.94 | 62.70 | 60.85 | 61.47 | 00:00:00 | | 2005-10-07 | 445,200 | 61.46 | 62.17 | 61.18 | 61.56 | 00:00:00 | | 2005-10-10 | 743,000 | 61.82 | 61.98 | 61.12 | 61.28 | 00:00:00 | | 2005-10-11 | 1,567,200 | 61.13 | 62.22 | 60.97 | 61.29 | 00:00:00 | | 2005-10-12 | 7,754,800 | 65.46 | 66.65 | 64.33 | 66.11 | 00:00:00 | | 2005-10-13 | 2,864,000 | 65.58 | 67.17 | 65.58 | 66.89 | 00:00:00 | | 2005-10-14 | 3,547,000 | 66.54 | 67.10 | 66.06 | 66.91 | 00:00:00 | | 2005-10-17 | 1,740,600 | 67.06 | 67.62 | 66.50 | 67.55 | 00:00:00 | | 2005-10-18 | 1,900,200 | 67.75 | 68.16 | 67.25 | 67.94 | 00:00:00 | | 2005-10-19 | 2,391,800 | 67.70 | 69.68 | 67.61 | 69.68 | 00:00:00 | | 2005-10-20 | 2,144,800 | 69.75 | 69.97 | 68.52 | 68.70 | 00:00:00 | | 2005-10-21 | 1,376,800 | 69.48 | 69.48 | 68.04 | 68.63 | 00:00:00 | | 2005-10-24 | 1,325,400 | 68.79 | 69.04 | 68.26 | 69.04 | 00:00:00 | | 2005-10-25 | 1,266,000 | 69.04 | 70.10 | 68.71 | 70.08 | 00:00:00 | | 2005-10-26 | 943,200 | 69.97 | 70.41 | 68.94 | 69.47 | 00:00:00 | | 2005-10-27 | 1,399,600 | 69.51 | 69.51 | 67.60 | 67.62 | 00:00:00 | | 2005-10-28 | 1,072,200 | 68.10 | 69.56 | 67.95 | 68.65 | 00:00:00 | | 2005-10-31 | 1,024,400 | 68.81 | 70.55 | 68.50 | 70.13 | 00:00:00 | | 2005-11-01 | 835,800 | 70.25 | 70.79 | 69.33 | 70.03 | 00:00:00 | | 2005-11-02 | 1,838,800 | 70.27 | 73.14 | 70.21 | 72.01 | 00:00:00 | | 2005-11-03 | 3,152,800 | 72.05 | 74.68 | 72.03 | 74.15 | 00:00:00 | | 2005-11-04 | 1,682,200 | 74.37 | 74.50 | 72.77 | 73.19 | 00:00:00 | | 2005-11-07 | 1,614,400 | 73.67 | 75.21 | 73.40 | 74.85 | 00:00:00 | | 2005-11-08 | 1,811,800 | 75.03 | 75.23 | 74.24 | 74.52 | 00:00:00 | | 2005-11-09 | 4,528,400 | 74.14 | 77.95 | 74.06 | 76.81 | 00:00:00 | | 2005-11-10 | 3,800,000 | 77.08 | 79.94 | 76.70 | 79.53 | 00:00:00 | | 2005-11-11 | 1,383,800 | 79.72 | 79.72 | 78.07 | 78.79 | 00:00:00 | | 2005-11-14 | 1,275,100 | 39.56 | 40.20 | 39.30 | 39.60 | 00:00:00 | | 2005-11-15 | 1,285,400 | 39.85 | 40.00 | 38.82 | 39.11 | 00:00:00 | | 2005-11-16 | 708,000 | 39.07 | 39.75 | 38.91 | 39.43 | 00:00:00 | | 2005-11-17 | 2,826,600 | 39.65 | 40.65 | 39.26 | 40.61 | 00:00:00 | | 2005-11-18 | 1,721,000 | 41.07 | 41.61 | 40.61 | 41.19 | 00:00:00 | | 2005-11-21 | 980,000 | 41.27 | 41.91 | 40.57 | 41.31 | 00:00:00 | | 2005-11-22 | 1,269,200 | 41.19 | 41.75 | 40.86 | 41.65 | 00:00:00 | | 2005-11-23 | 1,384,000 | 41.61 | 41.92 | 40.74 | 40.82 | 00:00:00 | | 2005-11-25 | 221,300 | 40.67 | 41.14 | 40.33 | 41.14 | 00:00:00 | | 2005-11-28 | 1,169,900 | 41.45 | 41.96 | 39.92 | 39.97 | 00:00:00 | | 2005-11-29 | 1,584,900 | 40.22 | 40.70 | 39.84 | 39.89 | 00:00:00 | | 2005-11-30 | 1,211,800 | 40.01 | 40.08 | 39.50 | 39.70 | 00:00:00 | | 2005-12-01 | 1,109,700 | 39.75 | 40.46 | 39.66 | 39.98 | 00:00:00 | | 2005-12-02 | 1,117,800 | 39.90 | 40.82 | 39.53 | 40.38 | 00:00:00 | | 2005-12-05 | 1,255,700 | 40.31 | 40.61 | 39.25 | 40.14 | 00:00:00 | | 2005-12-06 | 908,000 | 40.26 | 40.31 | 39.36 | 39.40 | 00:00:00 | | 2005-12-07 | 646,300 | 39.35 | 40.16 | 39.06 | 39.70 | 00:00:00 | | 2005-12-08 | 586,000 | 40.00 | 40.15 | 39.24 | 39.56 | 00:00:00 | | 2005-12-09 | 1,340,900 | 39.56 | 39.86 | 39.04 | 39.74 | 00:00:00 | | 2005-12-12 | 700,500 | 39.87 | 40.05 | 39.66 | 39.90 | 00:00:00 | | 2005-12-13 | 854,500 | 39.91 | 40.71 | 39.79 | 40.39 | 00:00:00 | | 2005-12-14 | 867,500 | 40.36 | 40.75 | 40.14 | 40.19 | 00:00:00 | | 2005-12-15 | 1,320,400 | 40.34 | 41.11 | 39.33 | 40.48 | 00:00:00 | | 2005-12-16 | 1,549,000 | 40.43 | 40.73 | 40.02 | 40.16 | 00:00:00 | | 2005-12-19 | 808,800 | 40.20 | 40.91 | 38.86 | 38.91 | 00:00:00 | | 2005-12-20 | 790,300 | 38.94 | 39.48 | 38.41 | 38.94 | 00:00:00 | | 2005-12-21 | 647,300 | 38.94 | 39.78 | 38.81 | 39.16 | 00:00:00 | | 2005-12-22 | 477,700 | 39.64 | 39.65 | 38.84 | 39.53 | 00:00:00 | | 2005-12-23 | 487,800 | 39.65 | 39.92 | 39.43 | 39.68 | 00:00:00 | | 2005-12-27 | 422,400 | 39.99 | 40.12 | 39.05 | 39.18 | 00:00:00 | | 2005-12-28 | 355,200 | 39.18 | 39.70 | 38.94 | 39.39 | 00:00:00 | | 2005-12-29 | 394,600 | 39.50 | 39.60 | 39.18 | 39.42 | 00:00:00 | | 2005-12-30 | 482,400 | 39.11 | 39.50 | 39.02 | 39.13 | 00:00:00 | | 2006-01-03 | 1,336,200 | 39.18 | 39.50 | 37.71 | 39.14 | 00:00:00 | | 2006-01-04 | 1,147,700 | 39.33 | 39.33 | 38.27 | 38.74 | 00:00:00 | | 2006-01-05 | 777,200 | 38.79 | 38.95 | 38.39 | 38.80 | 00:00:00 | | 2006-01-06 | 1,101,300 | 39.11 | 40.39 | 38.77 | 40.37 | 00:00:00 | | 2006-01-09 | 829,800 | 40.10 | 40.83 | 39.94 | 40.40 | 00:00:00 | | 2006-01-10 | 444,000 | 40.46 | 40.59 | 40.12 | 40.55 | 00:00:00 | | 2006-01-11 | 458,600 | 40.67 | 41.00 | 40.23 | 40.93 | 00:00:00 | | 2006-01-12 | 456,400 | 40.78 | 40.97 | 40.47 | 40.74 | 00:00:00 | | 2006-01-13 | 417,300 | 40.85 | 40.95 | 39.96 | 40.08 | 00:00:00 | | 2006-01-17 | 546,100 | 40.00 | 40.79 | 39.93 | 40.30 | 00:00:00 | | 2006-01-18 | 699,900 | 40.65 | 41.47 | 40.29 | 40.55 | 00:00:00 | | 2006-01-19 | 861,300 | 40.59 | 42.14 | 40.25 | 42.09 | 00:00:00 | | 2006-01-20 | 8,821,100 | 39.00 | 39.70 | 36.55 | 38.37 | 00:00:00 | | 2006-01-23 | 1,498,700 | 38.68 | 39.10 | 38.48 | 38.77 | 00:00:00 | | 2006-01-24 | 1,495,800 | 38.96 | 39.19 | 37.93 | 38.47 | 00:00:00 | | 2006-01-25 | 1,338,500 | 38.53 | 38.56 | 37.71 | 37.97 | 00:00:00 | | 2006-01-26 | 1,386,400 | 38.42 | 39.07 | 38.03 | 39.07 | 00:00:00 | | 2006-01-27 | 1,415,000 | 39.06 | 39.78 | 37.99 | 38.49 | 00:00:00 | | 2006-01-30 | 1,348,300 | 38.68 | 38.76 | 37.91 | 37.92 | 00:00:00 | | 2006-01-31 | 1,586,700 | 37.93 | 38.45 | 37.37 | 38.15 | 00:00:00 | | 2006-02-01 | 1,433,000 | 37.81 | 39.32 | 37.81 | 39.22 | 00:00:00 | | 2006-02-02 | 1,244,700 | 39.21 | 39.56 | 38.29 | 39.27 | 00:00:00 | | 2006-02-03 | 1,461,200 | 40.00 | 40.49 | 39.49 | 39.63 | 00:00:00 | | 2006-02-06 | 975,200 | 39.49 | 39.74 | 38.82 | 39.61 | 00:00:00 | | 2006-02-07 | 1,226,300 | 39.50 | 40.65 | 39.29 | 39.98 | 00:00:00 | | 2006-02-08 | 875,200 | 40.11 | 41.10 | 39.75 | 40.87 | 00:00:00 | | 2006-02-09 | 731,500 | 41.10 | 41.33 | 40.34 | 40.76 | 00:00:00 | | 2006-02-10 | 533,900 | 40.77 | 41.19 | 40.15 | 41.06 | 00:00:00 | | 2006-02-13 | 622,300 | 41.10 | 41.38 | 40.87 | 41.28 | 00:00:00 | | 2006-02-14 | 665,100 | 41.38 | 41.68 | 40.58 | 41.31 | 00:00:00 | | 2006-02-15 | 626,200 | 41.31 | 41.61 | 40.55 | 41.57 | 00:00:00 | | 2006-02-16 | 471,800 | 41.89 | 42.17 | 41.22 | 41.83 | 00:00:00 | | 2006-02-17 | 720,000 | 41.78 | 42.24 | 41.39 | 42.17 | 00:00:00 | | 2006-02-21 | 810,900 | 42.25 | 42.34 | 41.15 | 41.29 | 00:00:00 | | 2006-02-22 | 1,055,300 | 41.48 | 43.68 | 41.31 | 43.09 | 00:00:00 | | 2006-02-23 | 510,900 | 43.00 | 43.57 | 42.77 | 42.99 | 00:00:00 | | 2006-02-24 | 672,400 | 42.90 | 43.36 | 42.83 | 43.35 | 00:00:00 | | 2006-02-27 | 1,002,700 | 43.60 | 45.40 | 43.21 | 45.10 | 00:00:00 | | 2006-02-28 | 1,126,200 | 45.12 | 45.12 | 43.40 | 43.91 | 00:00:00 | | 2006-03-01 | 1,111,300 | 44.20 | 45.39 | 43.80 | 45.27 | 00:00:00 | | 2006-03-02 | 823,000 | 45.02 | 45.26 | 44.03 | 44.25 | 00:00:00 | | 2006-03-03 | 868,700 | 44.12 | 44.30 | 43.34 | 43.77 | 00:00:00 | | 2006-03-06 | 623,300 | 43.92 | 43.92 | 42.50 | 43.06 | 00:00:00 | | 2006-03-07 | 430,500 | 43.00 | 43.13 | 42.50 | 42.88 | 00:00:00 | | 2006-03-08 | 691,200 | 42.58 | 43.02 | 41.95 | 42.73 | 00:00:00 | | 2006-03-09 | 613,500 | 42.88 | 42.88 | 42.18 | 42.37 | 00:00:00 | | 2006-03-10 | 1,041,300 | 41.92 | 43.37 | 41.54 | 42.41 | 00:00:00 | | 2006-03-13 | 2,896,300 | 42.81 | 45.89 | 42.40 | 45.34 | 00:00:00 | | 2006-03-14 | 727,800 | 45.20 | 46.03 | 44.98 | 45.75 | 00:00:00 | | 2006-03-15 | 620,800 | 46.00 | 46.03 | 45.28 | 45.84 | 00:00:00 | | 2006-03-16 | 611,400 | 46.00 | 46.68 | 45.63 | 45.76 | 00:00:00 | | 2006-03-17 | 1,046,800 | 45.66 | 46.53 | 45.54 | 46.13 | 00:00:00 | | 2006-03-20 | 368,700 | 46.11 | 46.65 | 45.81 | 45.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
