|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-06 | 2,250,300 | 34.13 | 34.27 | 33.88 | 34.03 | 00:00:00 | | 2007-03-07 | 1,281,700 | 34.04 | 34.48 | 33.81 | 34.25 | 00:00:00 | | 2007-03-08 | 1,900,300 | 35.37 | 35.58 | 34.82 | 35.31 | 00:00:00 | | 2007-03-09 | 1,151,100 | 35.60 | 35.95 | 35.24 | 35.55 | 00:00:00 | | 2007-03-12 | 1,234,500 | 35.60 | 35.87 | 34.87 | 35.11 | 00:00:00 | | 2007-03-13 | 1,473,200 | 35.20 | 35.36 | 34.42 | 34.56 | 00:00:00 | | 2007-03-14 | 1,427,800 | 34.57 | 34.96 | 34.00 | 34.87 | 00:00:00 | | 2007-03-15 | 979,500 | 34.96 | 35.22 | 34.85 | 35.05 | 00:00:00 | | 2007-03-16 | 1,656,300 | 34.99 | 35.18 | 34.73 | 34.97 | 00:00:00 | | 2007-03-19 | 1,393,900 | 35.13 | 35.87 | 35.08 | 35.18 | 00:00:00 | | 2007-03-20 | 877,800 | 35.41 | 35.74 | 35.13 | 35.68 | 00:00:00 | | 2007-03-21 | 1,678,000 | 35.80 | 35.96 | 34.98 | 35.91 | 00:00:00 | | 2007-03-22 | 1,089,000 | 35.98 | 35.98 | 35.51 | 35.81 | 00:00:00 | | 2007-03-23 | 997,700 | 35.90 | 36.43 | 35.84 | 36.24 | 00:00:00 | | 2007-03-26 | 1,081,200 | 36.37 | 36.47 | 35.42 | 35.54 | 00:00:00 | | 2007-03-27 | 1,086,400 | 35.33 | 35.38 | 34.88 | 34.93 | 00:00:00 | | 2007-03-28 | 1,083,300 | 34.86 | 35.12 | 34.51 | 34.96 | 00:00:00 | | 2007-03-29 | 964,700 | 35.12 | 35.23 | 34.49 | 34.75 | 00:00:00 | | 2007-03-30 | 1,048,500 | 34.63 | 35.14 | 34.58 | 35.05 | 00:00:00 | | 2007-04-02 | 1,307,500 | 35.02 | 35.22 | 34.39 | 34.78 | 00:00:00 | | 2007-04-03 | 1,263,900 | 34.80 | 35.40 | 34.73 | 35.31 | 00:00:00 | | 2007-04-04 | 1,081,100 | 35.39 | 35.53 | 35.01 | 35.49 | 00:00:00 | | 2007-04-05 | 875,000 | 35.35 | 35.82 | 35.30 | 35.60 | 00:00:00 | | 2007-04-09 | 929,000 | 35.85 | 35.90 | 35.42 | 35.60 | 00:00:00 | | 2007-04-10 | 748,000 | 35.49 | 35.81 | 35.34 | 35.64 | 00:00:00 | | 2007-04-11 | 1,383,000 | 35.71 | 35.74 | 34.67 | 34.95 | 00:00:00 | | 2007-04-12 | 4,991,200 | 36.46 | 38.95 | 36.10 | 38.27 | 00:00:00 | | 2007-04-13 | 2,246,100 | 38.23 | 39.58 | 38.07 | 39.48 | 00:00:00 | | 2007-04-16 | 1,379,000 | 39.39 | 40.75 | 39.39 | 40.25 | 00:00:00 | | 2007-04-17 | 981,200 | 40.07 | 40.48 | 39.92 | 40.30 | 00:00:00 | | 2007-04-18 | 1,716,800 | 40.32 | 40.65 | 39.73 | 40.34 | 00:00:00 | | 2007-04-19 | 1,170,300 | 40.25 | 40.29 | 39.70 | 40.10 | 00:00:00 | | 2007-04-20 | 1,114,600 | 40.25 | 41.25 | 40.25 | 40.52 | 00:00:00 | | 2007-04-23 | 975,000 | 40.68 | 40.85 | 40.32 | 40.43 | 00:00:00 | | 2007-04-24 | 2,123,700 | 40.69 | 41.33 | 39.98 | 41.27 | 00:00:00 | | 2007-04-25 | 2,600,200 | 41.61 | 42.09 | 40.96 | 41.96 | 00:00:00 | | 2007-04-26 | 1,313,900 | 41.89 | 41.92 | 41.30 | 41.57 | 00:00:00 | | 2007-04-27 | 871,400 | 41.57 | 41.86 | 41.51 | 41.65 | 00:00:00 | | 2007-04-30 | 1,172,800 | 41.75 | 41.87 | 41.12 | 41.12 | 00:00:00 | | 2007-05-01 | 1,074,500 | 41.07 | 41.27 | 40.58 | 41.22 | 00:00:00 | | 2007-05-02 | 2,053,200 | 42.30 | 42.82 | 41.89 | 42.03 | 00:00:00 | | 2007-05-03 | 1,365,000 | 41.60 | 41.86 | 41.00 | 41.61 | 00:00:00 | | 2007-05-04 | 812,300 | 41.84 | 42.00 | 41.40 | 41.80 | 00:00:00 | | 2007-05-07 | 699,300 | 41.90 | 42.15 | 41.42 | 41.47 | 00:00:00 | | 2007-05-08 | 952,500 | 41.41 | 41.58 | 40.84 | 41.36 | 00:00:00 | | 2007-05-09 | 556,600 | 41.26 | 42.00 | 41.22 | 41.94 | 00:00:00 | | 2007-05-10 | 834,800 | 41.85 | 41.99 | 41.45 | 41.80 | 00:00:00 | | 2007-05-11 | 698,400 | 41.59 | 41.93 | 41.15 | 41.59 | 00:00:00 | | 2007-05-14 | 553,300 | 41.60 | 41.70 | 41.21 | 41.40 | 00:00:00 | | 2007-05-15 | 968,600 | 41.40 | 41.87 | 41.00 | 41.15 | 00:00:00 | | 2007-05-16 | 679,000 | 41.15 | 41.89 | 41.05 | 41.87 | 00:00:00 | | 2007-05-17 | 680,700 | 41.66 | 42.14 | 41.45 | 41.85 | 00:00:00 | | 2007-05-18 | 728,200 | 42.02 | 42.52 | 41.64 | 42.35 | 00:00:00 | | 2007-05-21 | 645,200 | 42.33 | 43.18 | 42.27 | 42.57 | 00:00:00 | | 2007-05-22 | 432,500 | 42.50 | 43.30 | 42.41 | 42.99 | 00:00:00 | | 2007-05-23 | 903,100 | 42.98 | 43.19 | 42.64 | 42.64 | 00:00:00 | | 2007-05-24 | 821,600 | 42.64 | 43.33 | 42.13 | 42.40 | 00:00:00 | | 2007-05-25 | 603,500 | 42.35 | 42.58 | 42.05 | 42.47 | 00:00:00 | | 2007-05-29 | 974,300 | 42.40 | 42.99 | 41.95 | 42.31 | 00:00:00 | | 2007-05-30 | 868,300 | 42.24 | 42.76 | 42.00 | 42.76 | 00:00:00 | | 2007-05-31 | 878,100 | 42.58 | 43.43 | 42.58 | 43.34 | 00:00:00 | | 2007-06-01 | 776,600 | 43.14 | 43.69 | 42.70 | 42.96 | 00:00:00 | | 2007-06-04 | 1,068,600 | 42.75 | 43.68 | 42.75 | 43.60 | 00:00:00 | | 2007-06-05 | 1,875,200 | 43.50 | 43.57 | 42.32 | 42.78 | 00:00:00 | | 2007-06-06 | 1,439,800 | 42.65 | 42.65 | 41.65 | 41.72 | 00:00:00 | | 2007-06-07 | 1,222,600 | 41.26 | 41.50 | 40.55 | 40.58 | 00:00:00 | | 2007-06-08 | 780,600 | 40.54 | 41.18 | 40.10 | 41.06 | 00:00:00 | | 2007-06-11 | 540,100 | 41.05 | 41.40 | 40.67 | 41.23 | 00:00:00 | | 2007-06-12 | 967,400 | 41.11 | 41.86 | 40.86 | 41.26 | 00:00:00 | | 2007-06-13 | 993,300 | 41.34 | 42.15 | 40.76 | 41.96 | 00:00:00 | | 2007-06-14 | 932,100 | 41.97 | 42.60 | 41.73 | 41.97 | 00:00:00 | | 2007-06-15 | 1,346,100 | 42.43 | 43.00 | 41.96 | 42.22 | 00:00:00 | | 2007-06-18 | 972,900 | 42.22 | 42.32 | 41.80 | 41.84 | 00:00:00 | | 2007-06-19 | 1,186,000 | 41.80 | 42.03 | 41.40 | 41.70 | 00:00:00 | | 2007-06-20 | 1,059,500 | 41.55 | 42.30 | 41.41 | 41.95 | 00:00:00 | | 2007-06-21 | 733,900 | 41.94 | 42.91 | 41.69 | 42.63 | 00:00:00 | | 2007-06-22 | 1,013,900 | 42.50 | 42.91 | 41.75 | 41.80 | 00:00:00 | | 2007-06-25 | 738,800 | 41.73 | 42.25 | 41.57 | 41.68 | 00:00:00 | | 2007-06-26 | 1,172,300 | 41.96 | 42.24 | 41.68 | 42.15 | 00:00:00 | | 2007-06-27 | 1,058,700 | 41.90 | 42.44 | 41.75 | 42.34 | 00:00:00 | | 2007-06-28 | 990,800 | 42.15 | 42.61 | 42.06 | 42.10 | 00:00:00 | | 2007-06-29 | 978,400 | 42.29 | 42.32 | 41.56 | 41.86 | 00:00:00 | | 2007-07-02 | 899,100 | 41.93 | 42.22 | 41.53 | 42.22 | 00:00:00 | | 2007-07-03 | 626,300 | 42.17 | 42.46 | 41.83 | 42.27 | 00:00:00 | | 2007-07-05 | 673,100 | 42.10 | 42.35 | 41.77 | 42.15 | 00:00:00 | | 2007-07-06 | 781,900 | 42.29 | 42.48 | 41.85 | 42.44 | 00:00:00 | | 2007-07-09 | 791,600 | 42.44 | 42.69 | 42.21 | 42.39 | 00:00:00 | | 2007-07-10 | 914,600 | 42.14 | 42.34 | 41.80 | 41.87 | 00:00:00 | | 2007-07-11 | 1,157,200 | 42.00 | 42.48 | 41.58 | 42.24 | 00:00:00 | | 2007-07-12 | 4,007,200 | 44.70 | 46.50 | 44.52 | 46.42 | 00:00:00 | | 2007-07-13 | 1,274,800 | 46.18 | 47.35 | 46.18 | 47.32 | 00:00:00 | | 2007-07-16 | 1,769,600 | 47.37 | 48.69 | 47.34 | 48.57 | 00:00:00 | | 2007-07-17 | 1,468,600 | 48.85 | 48.93 | 47.57 | 47.82 | 00:00:00 | | 2007-07-18 | 1,449,100 | 47.60 | 48.15 | 46.92 | 47.34 | 00:00:00 | | 2007-07-19 | 1,152,100 | 47.56 | 48.64 | 47.50 | 48.48 | 00:00:00 | | 2007-07-20 | 1,651,500 | 48.52 | 48.63 | 46.80 | 47.50 | 00:00:00 | | 2007-07-23 | 1,094,300 | 47.87 | 47.99 | 46.68 | 47.03 | 00:00:00 | | 2007-07-24 | 1,161,000 | 46.96 | 47.51 | 45.97 | 46.30 | 00:00:00 | | 2007-07-25 | 1,403,700 | 46.40 | 46.89 | 45.78 | 46.17 | 00:00:00 | | 2007-07-26 | 2,289,200 | 45.00 | 45.78 | 43.10 | 44.76 | 00:00:00 | | 2007-07-27 | 2,167,000 | 44.89 | 46.48 | 44.82 | 45.83 | 00:00:00 | | 2007-07-30 | 1,627,900 | 46.03 | 46.86 | 45.33 | 46.39 | 00:00:00 | | 2007-07-31 | 2,261,400 | 46.32 | 47.41 | 45.02 | 45.07 | 00:00:00 | | 2007-08-01 | 2,216,000 | 45.12 | 45.62 | 44.27 | 44.68 | 00:00:00 | | 2007-08-02 | 1,388,100 | 44.48 | 46.09 | 44.48 | 46.04 | 00:00:00 | | 2007-08-03 | 1,441,500 | 46.00 | 46.16 | 44.82 | 44.82 | 00:00:00 | | 2007-08-06 | 1,995,700 | 45.15 | 47.38 | 45.08 | 47.35 | 00:00:00 | | 2007-08-07 | 2,867,000 | 47.09 | 48.80 | 46.50 | 48.42 | 00:00:00 | | 2007-08-08 | 3,976,200 | 48.77 | 52.82 | 48.77 | 50.89 | 00:00:00 | | 2007-08-09 | 4,465,300 | 50.56 | 52.94 | 49.87 | 51.07 | 00:00:00 | | 2007-08-10 | 3,369,900 | 50.00 | 50.01 | 47.32 | 47.89 | 00:00:00 | | 2007-08-13 | 1,873,600 | 48.37 | 48.70 | 46.88 | 47.96 | 00:00:00 | | 2007-08-14 | 1,426,300 | 47.92 | 48.09 | 46.00 | 46.10 | 00:00:00 | | 2007-08-15 | 1,509,600 | 46.00 | 46.90 | 45.46 | 45.47 | 00:00:00 | | 2007-08-16 | 3,120,400 | 45.46 | 46.47 | 43.66 | 44.92 | 00:00:00 | | 2007-08-17 | 1,742,600 | 46.00 | 46.73 | 44.03 | 46.25 | 00:00:00 | | 2007-08-20 | 1,167,600 | 46.44 | 47.48 | 45.82 | 47.16 | 00:00:00 | | 2007-08-21 | 1,229,700 | 46.56 | 48.05 | 46.56 | 47.83 | 00:00:00 | | 2007-08-22 | 801,500 | 48.08 | 48.29 | 46.83 | 47.37 | 00:00:00 | | 2007-08-23 | 1,271,200 | 47.40 | 47.41 | 45.12 | 45.56 | 00:00:00 | | 2007-08-24 | 1,141,600 | 45.26 | 46.14 | 45.26 | 46.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
