|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 368,700 | 46.11 | 46.65 | 45.81 | 45.98 | 00:00:00 | | 2006-03-21 | 816,600 | 45.85 | 46.58 | 45.06 | 45.18 | 00:00:00 | | 2006-03-22 | 410,800 | 45.00 | 46.15 | 44.66 | 45.65 | 00:00:00 | | 2006-03-23 | 672,100 | 45.44 | 45.69 | 44.88 | 45.11 | 00:00:00 | | 2006-03-24 | 361,700 | 45.31 | 45.61 | 45.01 | 45.48 | 00:00:00 | | 2006-03-27 | 483,700 | 45.64 | 45.64 | 45.01 | 45.24 | 00:00:00 | | 2006-03-28 | 881,100 | 45.40 | 46.16 | 44.86 | 44.99 | 00:00:00 | | 2006-03-29 | 623,300 | 45.15 | 46.93 | 44.90 | 46.63 | 00:00:00 | | 2006-03-30 | 775,600 | 46.93 | 47.60 | 46.87 | 47.39 | 00:00:00 | | 2006-03-31 | 598,800 | 47.24 | 47.71 | 46.93 | 47.34 | 00:00:00 | | 2006-04-03 | 595,500 | 47.50 | 48.34 | 47.24 | 47.45 | 00:00:00 | | 2006-04-04 | 861,400 | 47.72 | 49.06 | 47.41 | 48.76 | 00:00:00 | | 2006-04-05 | 752,500 | 48.64 | 48.64 | 47.91 | 47.99 | 00:00:00 | | 2006-04-06 | 992,800 | 48.07 | 48.07 | 47.07 | 47.13 | 00:00:00 | | 2006-04-07 | 1,079,300 | 47.08 | 47.64 | 46.34 | 46.64 | 00:00:00 | | 2006-04-10 | 778,100 | 46.50 | 46.92 | 46.02 | 46.64 | 00:00:00 | | 2006-04-11 | 724,800 | 46.64 | 47.29 | 46.00 | 46.46 | 00:00:00 | | 2006-04-12 | 1,214,600 | 46.50 | 47.59 | 45.13 | 45.74 | 00:00:00 | | 2006-04-13 | 968,900 | 45.74 | 46.41 | 45.25 | 46.06 | 00:00:00 | | 2006-04-17 | 565,300 | 46.25 | 46.41 | 45.41 | 46.00 | 00:00:00 | | 2006-04-18 | 714,300 | 45.93 | 47.74 | 45.93 | 47.39 | 00:00:00 | | 2006-04-19 | 677,200 | 47.66 | 47.91 | 47.13 | 47.90 | 00:00:00 | | 2006-04-20 | 544,800 | 47.98 | 48.65 | 47.76 | 47.99 | 00:00:00 | | 2006-04-21 | 549,300 | 48.35 | 48.35 | 46.48 | 47.10 | 00:00:00 | | 2006-04-24 | 520,000 | 47.22 | 47.65 | 46.74 | 47.50 | 00:00:00 | | 2006-04-25 | 854,100 | 47.50 | 47.85 | 47.14 | 47.50 | 00:00:00 | | 2006-04-26 | 507,500 | 47.74 | 48.09 | 46.86 | 46.92 | 00:00:00 | | 2006-04-27 | 635,400 | 46.74 | 48.35 | 46.35 | 47.12 | 00:00:00 | | 2006-04-28 | 544,200 | 47.51 | 47.51 | 46.68 | 46.81 | 00:00:00 | | 2006-05-01 | 924,800 | 46.76 | 47.20 | 45.55 | 45.69 | 00:00:00 | | 2006-05-02 | 608,900 | 45.70 | 46.75 | 45.57 | 46.10 | 00:00:00 | | 2006-05-03 | 673,000 | 46.23 | 46.36 | 45.59 | 46.17 | 00:00:00 | | 2006-05-04 | 603,800 | 46.10 | 47.01 | 46.10 | 46.75 | 00:00:00 | | 2006-05-05 | 560,400 | 47.05 | 47.26 | 46.47 | 47.14 | 00:00:00 | | 2006-05-09 | 608,600 | 48.65 | 49.13 | 48.35 | 48.84 | 00:00:00 | | 2006-05-10 | 636,500 | 49.00 | 49.32 | 48.25 | 48.43 | 00:00:00 | | 2006-05-11 | 535,300 | 48.35 | 48.53 | 47.33 | 47.70 | 00:00:00 | | 2006-05-12 | 642,700 | 47.61 | 47.61 | 46.49 | 46.70 | 00:00:00 | | 2006-05-15 | 866,600 | 46.25 | 46.57 | 45.01 | 45.17 | 00:00:00 | | 2006-05-16 | 1,068,600 | 45.02 | 45.23 | 44.36 | 44.89 | 00:00:00 | | 2006-05-17 | 1,195,600 | 44.75 | 44.82 | 43.42 | 43.63 | 00:00:00 | | 2006-05-18 | 889,900 | 43.69 | 44.00 | 42.75 | 43.07 | 00:00:00 | | 2006-05-19 | 1,320,400 | 42.82 | 44.14 | 42.65 | 43.31 | 00:00:00 | | 2006-05-22 | 973,300 | 43.02 | 43.55 | 42.40 | 42.82 | 00:00:00 | | 2006-05-23 | 998,100 | 43.22 | 43.84 | 42.65 | 43.00 | 00:00:00 | | 2006-05-24 | 922,300 | 42.50 | 43.37 | 42.20 | 43.03 | 00:00:00 | | 2006-05-25 | 591,700 | 43.43 | 43.83 | 42.57 | 43.22 | 00:00:00 | | 2006-05-26 | 558,700 | 43.44 | 43.81 | 42.50 | 42.95 | 00:00:00 | | 2006-05-30 | 482,600 | 42.95 | 43.39 | 42.49 | 42.50 | 00:00:00 | | 2006-05-31 | 545,400 | 42.53 | 43.66 | 42.50 | 43.00 | 00:00:00 | | 2006-06-01 | 938,500 | 42.60 | 44.32 | 42.54 | 44.32 | 00:00:00 | | 2006-06-02 | 690,200 | 44.39 | 44.81 | 43.76 | 44.56 | 00:00:00 | | 2006-06-05 | 1,158,500 | 44.35 | 44.44 | 42.44 | 42.66 | 00:00:00 | | 2006-06-06 | 2,026,700 | 42.48 | 42.50 | 40.27 | 40.41 | 00:00:00 | | 2006-06-07 | 1,401,000 | 40.45 | 41.22 | 40.26 | 40.31 | 00:00:00 | | 2006-06-08 | 2,710,200 | 40.15 | 40.59 | 38.06 | 39.49 | 00:00:00 | | 2006-06-09 | 1,647,900 | 39.50 | 40.43 | 38.53 | 40.15 | 00:00:00 | | 2006-06-12 | 1,988,100 | 40.37 | 40.37 | 37.64 | 37.76 | 00:00:00 | | 2006-06-13 | 3,114,700 | 37.62 | 37.85 | 36.12 | 36.54 | 00:00:00 | | 2006-06-14 | 2,033,700 | 36.50 | 37.91 | 36.15 | 37.55 | 00:00:00 | | 2006-06-15 | 1,344,100 | 37.82 | 39.19 | 37.60 | 39.12 | 00:00:00 | | 2006-06-16 | 1,400,000 | 39.12 | 39.57 | 39.00 | 39.34 | 00:00:00 | | 2006-06-19 | 1,171,700 | 39.35 | 39.44 | 38.30 | 38.40 | 00:00:00 | | 2006-06-20 | 643,200 | 38.26 | 38.63 | 37.64 | 37.88 | 00:00:00 | | 2006-06-21 | 852,900 | 38.09 | 39.19 | 37.65 | 38.59 | 00:00:00 | | 2006-06-22 | 804,200 | 38.60 | 39.13 | 38.20 | 38.57 | 00:00:00 | | 2006-06-23 | 610,700 | 38.45 | 39.47 | 38.07 | 38.83 | 00:00:00 | | 2006-06-26 | 510,300 | 39.04 | 39.47 | 38.80 | 39.40 | 00:00:00 | | 2006-06-27 | 1,114,200 | 39.30 | 39.54 | 37.99 | 38.14 | 00:00:00 | | 2006-06-28 | 1,103,600 | 38.14 | 38.33 | 37.57 | 37.69 | 00:00:00 | | 2006-06-29 | 1,569,600 | 38.06 | 40.27 | 37.86 | 40.27 | 00:00:00 | | 2006-06-30 | 1,024,300 | 40.56 | 40.63 | 40.02 | 40.29 | 00:00:00 | | 2006-07-03 | 364,000 | 40.52 | 41.11 | 40.36 | 41.09 | 00:00:00 | | 2006-07-05 | 761,500 | 40.95 | 40.95 | 39.50 | 39.67 | 00:00:00 | | 2006-07-06 | 797,800 | 39.70 | 40.56 | 39.42 | 39.62 | 00:00:00 | | 2006-07-07 | 786,600 | 39.56 | 39.58 | 38.47 | 38.67 | 00:00:00 | | 2006-07-10 | 663,500 | 38.71 | 39.24 | 38.07 | 38.45 | 00:00:00 | | 2006-07-11 | 956,900 | 38.30 | 38.81 | 37.70 | 38.55 | 00:00:00 | | 2006-07-12 | 5,975,500 | 36.25 | 36.98 | 35.33 | 35.98 | 00:00:00 | | 2006-07-13 | 2,405,800 | 35.63 | 35.95 | 34.86 | 35.21 | 00:00:00 | | 2006-07-14 | 1,753,400 | 35.02 | 35.37 | 34.90 | 35.35 | 00:00:00 | | 2006-07-17 | 2,265,600 | 35.08 | 35.28 | 33.89 | 34.33 | 00:00:00 | | 2006-07-18 | 1,532,200 | 34.47 | 34.92 | 33.18 | 33.60 | 00:00:00 | | 2006-07-19 | 1,846,600 | 33.40 | 35.20 | 33.23 | 35.09 | 00:00:00 | | 2006-07-20 | 2,079,700 | 34.44 | 34.78 | 33.91 | 33.94 | 00:00:00 | | 2006-07-21 | 1,485,600 | 34.12 | 34.12 | 33.18 | 33.23 | 00:00:00 | | 2006-07-24 | 1,503,200 | 33.50 | 34.96 | 33.28 | 34.74 | 00:00:00 | | 2006-07-25 | 1,567,400 | 34.97 | 35.53 | 34.46 | 35.45 | 00:00:00 | | 2006-07-26 | 1,929,100 | 35.48 | 36.00 | 34.61 | 35.10 | 00:00:00 | | 2006-07-27 | 1,006,900 | 35.33 | 35.40 | 34.13 | 34.27 | 00:00:00 | | 2006-07-28 | 812,200 | 34.60 | 35.41 | 34.44 | 35.29 | 00:00:00 | | 2006-07-31 | 1,338,600 | 35.41 | 35.66 | 34.53 | 35.57 | 00:00:00 | | 2006-08-01 | 1,441,400 | 35.31 | 35.50 | 34.41 | 34.78 | 00:00:00 | | 2006-08-02 | 1,397,800 | 35.04 | 35.77 | 34.75 | 35.58 | 00:00:00 | | 2006-08-03 | 1,300,500 | 35.57 | 36.96 | 35.05 | 36.75 | 00:00:00 | | 2006-08-04 | 1,586,700 | 37.22 | 38.20 | 36.58 | 36.93 | 00:00:00 | | 2006-08-07 | 828,100 | 37.03 | 37.06 | 36.04 | 36.50 | 00:00:00 | | 2006-08-08 | 578,900 | 36.71 | 36.80 | 35.65 | 35.78 | 00:00:00 | | 2006-08-09 | 796,300 | 36.10 | 36.54 | 35.15 | 35.20 | 00:00:00 | | 2006-08-10 | 544,600 | 35.00 | 35.79 | 34.79 | 35.68 | 00:00:00 | | 2006-08-11 | 493,000 | 35.71 | 35.71 | 34.78 | 35.02 | 00:00:00 | | 2006-08-14 | 601,500 | 35.53 | 36.36 | 35.37 | 35.45 | 00:00:00 | | 2006-08-15 | 721,000 | 36.10 | 36.80 | 35.85 | 36.80 | 00:00:00 | | 2006-08-16 | 793,900 | 37.05 | 37.24 | 36.11 | 37.24 | 00:00:00 | | 2006-08-17 | 716,400 | 37.09 | 37.69 | 36.23 | 37.40 | 00:00:00 | | 2006-08-18 | 930,900 | 37.56 | 37.56 | 36.52 | 37.06 | 00:00:00 | | 2006-08-21 | 496,100 | 36.83 | 36.98 | 36.37 | 36.52 | 00:00:00 | | 2006-08-22 | 638,100 | 36.42 | 37.17 | 36.15 | 36.59 | 00:00:00 | | 2006-08-23 | 454,600 | 36.77 | 36.81 | 35.74 | 35.97 | 00:00:00 | | 2006-08-24 | 808,200 | 36.28 | 36.28 | 35.26 | 35.59 | 00:00:00 | | 2006-08-25 | 642,200 | 35.31 | 35.62 | 35.00 | 35.28 | 00:00:00 | | 2006-08-28 | 714,500 | 35.28 | 36.52 | 35.21 | 36.37 | 00:00:00 | | 2006-08-29 | 986,500 | 36.50 | 36.72 | 35.20 | 35.63 | 00:00:00 | | 2006-08-30 | 540,300 | 35.75 | 36.45 | 35.63 | 35.93 | 00:00:00 | | 2006-08-31 | 717,100 | 35.79 | 36.92 | 35.79 | 36.68 | 00:00:00 | | 2006-09-01 | 630,200 | 37.00 | 37.00 | 36.38 | 36.63 | 00:00:00 | | 2006-09-05 | 1,385,400 | 36.55 | 37.68 | 36.08 | 37.62 | 00:00:00 | | 2006-09-06 | 1,507,800 | 37.33 | 37.69 | 36.35 | 36.48 | 00:00:00 | | 2006-09-07 | 752,600 | 36.25 | 36.63 | 35.80 | 36.05 | 00:00:00 | | 2006-09-08 | 618,800 | 36.22 | 36.95 | 35.93 | 36.75 | 00:00:00 | | 2006-09-11 | 959,900 | 36.46 | 37.25 | 35.86 | 36.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
