|
 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 | | 2006-09-11 | 959,900 | 36.46 | 37.25 | 35.86 | 36.92 | 00:00:00 | | 2006-09-12 | 910,200 | 37.05 | 37.55 | 36.64 | 37.55 | 00:00:00 | | 2006-09-13 | 905,500 | 37.40 | 38.52 | 37.12 | 38.36 | 00:00:00 | | 2006-09-14 | 837,900 | 38.19 | 38.83 | 37.89 | 38.82 | 00:00:00 | | 2006-09-15 | 2,140,500 | 39.00 | 40.87 | 38.92 | 39.58 | 00:00:00 | | 2006-09-18 | 1,069,900 | 39.49 | 39.82 | 38.62 | 39.24 | 00:00:00 | | 2006-09-19 | 652,300 | 39.17 | 39.72 | 38.44 | 39.05 | 00:00:00 | | 2006-09-20 | 1,146,100 | 39.56 | 39.78 | 38.49 | 38.59 | 00:00:00 | | 2006-09-21 | 664,700 | 38.66 | 38.93 | 38.14 | 38.32 | 00:00:00 | | 2006-09-22 | 512,800 | 38.44 | 38.47 | 37.74 | 38.07 | 00:00:00 | | 2006-09-25 | 1,437,200 | 38.33 | 39.31 | 37.15 | 39.28 | 00:00:00 | | 2006-09-26 | 926,600 | 39.39 | 40.21 | 38.86 | 39.33 | 00:00:00 | | 2006-09-27 | 648,100 | 39.40 | 39.90 | 39.07 | 39.27 | 00:00:00 | | 2006-09-28 | 590,700 | 39.39 | 39.78 | 38.94 | 39.74 | 00:00:00 | | 2006-09-29 | 782,000 | 39.80 | 39.89 | 38.55 | 38.59 | 00:00:00 | | 2006-10-02 | 932,300 | 38.73 | 39.16 | 37.97 | 37.97 | 00:00:00 | | 2006-10-03 | 1,027,800 | 38.02 | 39.05 | 37.30 | 38.44 | 00:00:00 | | 2006-10-04 | 1,334,300 | 38.39 | 39.77 | 37.86 | 39.75 | 00:00:00 | | 2006-10-05 | 711,000 | 39.77 | 39.97 | 39.23 | 39.85 | 00:00:00 | | 2006-10-06 | 669,900 | 39.80 | 40.04 | 39.07 | 39.58 | 00:00:00 | | 2006-10-09 | 952,400 | 39.67 | 40.05 | 39.11 | 39.84 | 00:00:00 | | 2006-10-10 | 1,653,200 | 39.85 | 40.49 | 39.34 | 40.46 | 00:00:00 | | 2006-10-11 | 2,212,000 | 41.70 | 42.15 | 40.42 | 41.79 | 00:00:00 | | 2006-10-12 | 1,152,600 | 41.95 | 42.88 | 41.49 | 42.81 | 00:00:00 | | 2006-10-13 | 1,066,200 | 42.68 | 42.88 | 42.09 | 42.58 | 00:00:00 | | 2006-10-16 | 516,500 | 42.40 | 43.15 | 42.40 | 42.68 | 00:00:00 | | 2006-10-17 | 508,500 | 42.35 | 42.60 | 41.66 | 42.04 | 00:00:00 | | 2006-10-18 | 897,800 | 42.50 | 43.07 | 41.72 | 42.74 | 00:00:00 | | 2006-10-19 | 864,900 | 42.54 | 43.10 | 41.66 | 41.85 | 00:00:00 | | 2006-10-20 | 1,140,900 | 41.64 | 41.79 | 40.79 | 41.40 | 00:00:00 | | 2006-10-23 | 815,000 | 41.25 | 42.45 | 41.06 | 41.45 | 00:00:00 | | 2006-10-24 | 726,400 | 41.30 | 42.00 | 41.12 | 41.89 | 00:00:00 | | 2006-10-25 | 634,600 | 41.82 | 41.97 | 41.44 | 41.92 | 00:00:00 | | 2006-10-26 | 782,700 | 42.00 | 42.39 | 41.01 | 42.08 | 00:00:00 | | 2006-10-27 | 797,000 | 41.91 | 42.00 | 40.65 | 40.72 | 00:00:00 | | 2006-10-30 | 761,300 | 40.74 | 41.41 | 40.74 | 41.15 | 00:00:00 | | 2006-10-31 | 1,088,900 | 40.67 | 41.52 | 39.79 | 40.24 | 00:00:00 | | 2006-11-01 | 917,900 | 40.63 | 40.81 | 38.97 | 39.23 | 00:00:00 | | 2006-11-02 | 905,600 | 38.97 | 39.48 | 38.22 | 39.07 | 00:00:00 | | 2006-11-03 | 1,933,500 | 38.00 | 38.02 | 36.75 | 37.40 | 00:00:00 | | 2006-11-06 | 2,300,700 | 37.25 | 37.90 | 36.42 | 37.80 | 00:00:00 | | 2006-11-07 | 1,366,600 | 37.55 | 38.90 | 37.06 | 37.83 | 00:00:00 | | 2006-11-08 | 869,400 | 37.44 | 38.38 | 37.44 | 37.99 | 00:00:00 | | 2006-11-09 | 1,172,300 | 38.02 | 38.06 | 36.60 | 37.00 | 00:00:00 | | 2006-11-10 | 1,182,500 | 36.90 | 37.21 | 36.52 | 36.70 | 00:00:00 | | 2006-11-13 | 781,700 | 36.80 | 37.34 | 36.63 | 36.95 | 00:00:00 | | 2006-11-14 | 727,000 | 36.94 | 37.36 | 36.56 | 37.30 | 00:00:00 | | 2006-11-15 | 1,283,500 | 37.25 | 38.64 | 37.25 | 38.15 | 00:00:00 | | 2006-11-16 | 1,258,300 | 38.50 | 38.55 | 37.99 | 38.28 | 00:00:00 | | 2006-11-17 | 1,321,000 | 38.22 | 38.29 | 37.35 | 37.41 | 00:00:00 | | 2006-11-20 | 897,900 | 37.51 | 38.15 | 37.24 | 37.78 | 00:00:00 | | 2006-11-21 | 453,200 | 37.72 | 37.84 | 37.32 | 37.48 | 00:00:00 | | 2006-11-22 | 742,800 | 37.73 | 37.85 | 37.27 | 37.59 | 00:00:00 | | 2006-11-24 | 262,500 | 37.29 | 37.52 | 36.99 | 37.18 | 00:00:00 | | 2006-11-27 | 1,009,600 | 37.13 | 37.66 | 36.30 | 36.41 | 00:00:00 | | 2006-11-28 | 1,223,900 | 36.38 | 36.44 | 35.57 | 36.02 | 00:00:00 | | 2006-11-29 | 724,900 | 35.89 | 36.66 | 35.89 | 36.51 | 00:00:00 | | 2006-11-30 | 915,600 | 36.32 | 36.56 | 35.91 | 35.99 | 00:00:00 | | 2006-12-01 | 1,564,300 | 36.24 | 36.68 | 35.83 | 36.46 | 00:00:00 | | 2006-12-04 | 1,135,200 | 36.29 | 36.87 | 35.75 | 36.75 | 00:00:00 | | 2006-12-05 | 2,081,100 | 36.38 | 36.54 | 35.80 | 36.00 | 00:00:00 | | 2006-12-06 | 1,233,000 | 36.00 | 36.19 | 35.55 | 35.68 | 00:00:00 | | 2006-12-07 | 831,900 | 35.83 | 36.17 | 35.55 | 35.60 | 00:00:00 | | 2006-12-08 | 856,900 | 35.50 | 36.21 | 35.16 | 35.77 | 00:00:00 | | 2006-12-11 | 864,100 | 35.55 | 35.92 | 35.10 | 35.33 | 00:00:00 | | 2006-12-12 | 1,088,200 | 35.40 | 35.56 | 34.99 | 35.37 | 00:00:00 | | 2006-12-13 | 528,000 | 35.63 | 35.67 | 35.12 | 35.24 | 00:00:00 | | 2006-12-14 | 862,200 | 35.41 | 36.34 | 35.27 | 35.90 | 00:00:00 | | 2006-12-15 | 1,299,500 | 36.06 | 36.38 | 35.50 | 35.50 | 00:00:00 | | 2006-12-18 | 1,106,900 | 35.52 | 36.01 | 35.15 | 35.58 | 00:00:00 | | 2006-12-19 | 1,171,300 | 35.25 | 35.83 | 35.09 | 35.75 | 00:00:00 | | 2006-12-20 | 674,500 | 35.78 | 35.99 | 35.53 | 35.62 | 00:00:00 | | 2006-12-21 | 637,700 | 35.63 | 35.97 | 35.20 | 35.30 | 00:00:00 | | 2006-12-22 | 797,800 | 35.16 | 35.43 | 34.79 | 34.99 | 00:00:00 | | 2006-12-26 | 549,500 | 35.00 | 35.47 | 34.90 | 35.41 | 00:00:00 | | 2006-12-27 | 636,400 | 35.67 | 36.05 | 35.54 | 35.86 | 00:00:00 | | 2006-12-28 | 483,600 | 35.92 | 36.07 | 35.51 | 35.59 | 00:00:00 | | 2006-12-29 | 907,900 | 35.48 | 36.33 | 35.42 | 35.88 | 00:00:00 | | 2007-01-03 | 1,968,100 | 36.16 | 37.02 | 35.50 | 36.03 | 00:00:00 | | 2007-01-04 | 2,389,600 | 36.05 | 37.72 | 36.05 | 37.49 | 00:00:00 | | 2007-01-05 | 1,612,600 | 37.49 | 37.58 | 36.27 | 36.43 | 00:00:00 | | 2007-01-08 | 1,903,600 | 36.09 | 36.14 | 35.10 | 35.56 | 00:00:00 | | 2007-01-09 | 2,180,500 | 35.77 | 36.70 | 35.75 | 36.53 | 00:00:00 | | 2007-01-10 | 1,268,600 | 36.38 | 37.16 | 36.08 | 37.12 | 00:00:00 | | 2007-01-11 | 1,676,600 | 37.35 | 38.29 | 37.23 | 37.75 | 00:00:00 | | 2007-01-12 | 938,100 | 37.75 | 38.10 | 37.44 | 37.81 | 00:00:00 | | 2007-01-16 | 1,044,100 | 38.03 | 38.03 | 37.57 | 37.84 | 00:00:00 | | 2007-01-17 | 1,042,700 | 37.85 | 38.08 | 37.57 | 37.91 | 00:00:00 | | 2007-01-18 | 1,572,400 | 38.10 | 38.12 | 36.70 | 36.91 | 00:00:00 | | 2007-01-19 | 2,287,500 | 36.12 | 37.47 | 35.71 | 36.74 | 00:00:00 | | 2007-01-22 | 1,234,700 | 36.90 | 36.90 | 35.75 | 35.78 | 00:00:00 | | 2007-01-23 | 1,029,400 | 35.85 | 36.17 | 35.76 | 35.76 | 00:00:00 | | 2007-01-24 | 1,122,600 | 36.00 | 36.21 | 35.90 | 36.14 | 00:00:00 | | 2007-01-25 | 1,433,500 | 36.05 | 36.13 | 35.40 | 35.49 | 00:00:00 | | 2007-01-26 | 937,200 | 35.53 | 35.72 | 35.35 | 35.49 | 00:00:00 | | 2007-01-29 | 951,800 | 35.54 | 35.92 | 35.35 | 35.57 | 00:00:00 | | 2007-01-30 | 1,241,900 | 35.80 | 36.34 | 35.62 | 36.31 | 00:00:00 | | 2007-01-31 | 1,534,700 | 36.36 | 37.48 | 36.00 | 37.28 | 00:00:00 | | 2007-02-01 | 1,463,200 | 37.41 | 38.06 | 37.28 | 37.99 | 00:00:00 | | 2007-02-02 | 1,459,000 | 38.00 | 38.25 | 37.79 | 38.18 | 00:00:00 | | 2007-02-05 | 1,127,100 | 37.75 | 37.77 | 37.24 | 37.51 | 00:00:00 | | 2007-02-06 | 1,226,100 | 37.69 | 37.69 | 36.89 | 37.14 | 00:00:00 | | 2007-02-07 | 1,075,400 | 37.30 | 38.05 | 37.02 | 37.53 | 00:00:00 | | 2007-02-08 | 1,097,400 | 37.60 | 37.61 | 36.79 | 36.95 | 00:00:00 | | 2007-02-09 | 1,167,400 | 37.05 | 37.09 | 36.25 | 36.41 | 00:00:00 | | 2007-02-12 | 1,278,600 | 36.63 | 36.63 | 35.76 | 35.94 | 00:00:00 | | 2007-02-13 | 1,211,600 | 35.95 | 36.19 | 35.58 | 35.87 | 00:00:00 | | 2007-02-14 | 925,700 | 36.04 | 36.70 | 35.96 | 36.50 | 00:00:00 | | 2007-02-15 | 958,300 | 36.34 | 36.66 | 36.08 | 36.45 | 00:00:00 | | 2007-02-16 | 1,037,200 | 36.50 | 36.78 | 36.08 | 36.72 | 00:00:00 | | 2007-02-20 | 885,700 | 36.77 | 37.37 | 36.26 | 37.29 | 00:00:00 | | 2007-02-21 | 1,244,600 | 37.31 | 37.80 | 37.12 | 37.67 | 00:00:00 | | 2007-02-22 | 866,300 | 37.82 | 37.84 | 37.02 | 37.45 | 00:00:00 | | 2007-02-23 | 762,300 | 37.50 | 37.59 | 36.70 | 37.15 | 00:00:00 | | 2007-02-26 | 684,200 | 37.43 | 37.50 | 36.64 | 36.95 | 00:00:00 | | 2007-02-27 | 1,305,900 | 36.38 | 36.71 | 35.68 | 35.71 | 00:00:00 | | 2007-02-28 | 1,505,200 | 35.02 | 35.60 | 35.00 | 35.27 | 00:00:00 | | 2007-03-01 | 1,917,300 | 35.00 | 35.61 | 34.25 | 35.40 | 00:00:00 | | 2007-03-02 | 1,493,600 | 35.19 | 35.67 | 34.70 | 34.75 | 00:00:00 | | 2007-03-05 | 2,315,000 | 33.50 | 34.56 | 33.05 | 34.04 | 00:00:00 | | 2007-03-06 | 2,250,300 | 34.13 | 34.27 | 33.88 | 34.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
