|
 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 | | 2007-08-24 | 1,141,600 | 45.26 | 46.14 | 45.26 | 46.14 | 00:00:00 | | 2007-08-27 | 770,700 | 45.78 | 46.24 | 45.25 | 45.53 | 00:00:00 | | 2007-08-28 | 1,162,700 | 45.19 | 45.53 | 44.18 | 44.22 | 00:00:00 | | 2007-08-29 | 1,026,900 | 44.33 | 45.68 | 44.18 | 45.65 | 00:00:00 | | 2007-08-30 | 1,015,300 | 45.49 | 45.90 | 44.93 | 45.28 | 00:00:00 | | 2007-08-31 | 907,400 | 45.87 | 45.87 | 44.90 | 45.61 | 00:00:00 | | 2007-09-04 | 1,003,700 | 45.67 | 45.92 | 45.14 | 45.51 | 00:00:00 | | 2007-09-05 | 957,000 | 45.50 | 45.68 | 45.18 | 45.45 | 00:00:00 | | 2007-09-06 | 774,500 | 45.37 | 45.57 | 44.20 | 44.60 | 00:00:00 | | 2007-09-07 | 932,000 | 44.30 | 44.39 | 43.18 | 43.48 | 00:00:00 | | 2007-09-10 | 1,541,800 | 44.00 | 44.04 | 42.37 | 43.06 | 00:00:00 | | 2007-09-11 | 882,800 | 43.24 | 43.74 | 42.85 | 43.59 | 00:00:00 | | 2007-09-12 | 499,500 | 43.28 | 43.66 | 42.94 | 43.06 | 00:00:00 | | 2007-09-13 | 693,800 | 43.36 | 43.71 | 42.74 | 42.97 | 00:00:00 | | 2007-09-14 | 844,200 | 42.87 | 44.14 | 42.55 | 43.80 | 00:00:00 | | 2007-09-17 | 588,300 | 43.53 | 43.59 | 42.70 | 42.79 | 00:00:00 | | 2007-09-18 | 896,200 | 42.93 | 45.76 | 42.75 | 45.75 | 00:00:00 | | 2007-09-19 | 798,500 | 45.77 | 46.96 | 45.10 | 45.14 | 00:00:00 | | 2007-09-20 | 494,400 | 45.11 | 45.14 | 44.35 | 44.60 | 00:00:00 | | 2007-09-21 | 1,286,400 | 44.38 | 45.40 | 44.38 | 44.87 | 00:00:00 | | 2007-09-24 | 637,700 | 44.81 | 45.52 | 44.38 | 44.60 | 00:00:00 | | 2007-09-25 | 807,000 | 44.54 | 44.79 | 44.21 | 44.76 | 00:00:00 | | 2007-09-26 | 801,000 | 45.08 | 45.15 | 44.37 | 44.67 | 00:00:00 | | 2007-09-27 | 551,900 | 44.99 | 45.85 | 44.69 | 45.41 | 00:00:00 | | 2007-09-28 | 650,800 | 45.61 | 46.50 | 45.34 | 45.41 | 00:00:00 | | 2007-10-01 | 835,400 | 45.68 | 45.91 | 45.10 | 45.81 | 00:00:00 | | 2007-10-02 | 790,500 | 45.52 | 47.00 | 45.52 | 46.93 | 00:00:00 | | 2007-10-03 | 615,100 | 46.84 | 47.58 | 46.71 | 46.97 | 00:00:00 | | 2007-10-04 | 679,400 | 46.92 | 47.55 | 46.86 | 47.26 | 00:00:00 | | 2007-10-05 | 1,028,000 | 47.39 | 49.14 | 47.00 | 48.90 | 00:00:00 | | 2007-10-08 | 617,800 | 48.69 | 48.75 | 47.87 | 48.52 | 00:00:00 | | 2007-10-09 | 922,700 | 48.37 | 49.30 | 48.33 | 48.80 | 00:00:00 | | 2007-10-10 | 1,108,000 | 48.60 | 49.33 | 48.16 | 49.29 | 00:00:00 | | 2007-10-11 | 3,961,900 | 45.88 | 48.14 | 44.15 | 44.25 | 00:00:00 | | 2007-10-12 | 2,334,700 | 44.61 | 45.18 | 43.26 | 45.11 | 00:00:00 | | 2007-10-15 | 1,860,100 | 45.06 | 45.06 | 43.89 | 44.37 | 00:00:00 | | 2007-10-16 | 1,135,200 | 44.47 | 44.49 | 43.62 | 43.95 | 00:00:00 | | 2007-10-17 | 1,635,800 | 44.05 | 44.05 | 42.01 | 42.88 | 00:00:00 | | 2007-10-18 | 921,300 | 42.69 | 42.98 | 42.15 | 42.78 | 00:00:00 | | 2007-10-19 | 1,298,600 | 42.89 | 43.23 | 41.67 | 41.67 | 00:00:00 | | 2007-10-22 | 1,206,600 | 41.53 | 43.34 | 41.47 | 43.04 | 00:00:00 | | 2007-10-23 | 851,000 | 42.89 | 43.11 | 42.24 | 42.73 | 00:00:00 | | 2007-10-24 | 1,186,600 | 42.54 | 43.34 | 41.72 | 43.21 | 00:00:00 | | 2007-10-25 | 1,248,400 | 43.39 | 44.87 | 42.70 | 43.27 | 00:00:00 | | 2007-10-26 | 677,400 | 43.76 | 43.90 | 42.68 | 43.18 | 00:00:00 | | 2007-10-29 | 852,500 | 42.50 | 43.13 | 42.37 | 43.07 | 00:00:00 | | 2007-10-30 | 845,700 | 42.97 | 44.06 | 42.63 | 43.96 | 00:00:00 | | 2007-10-31 | 814,700 | 44.13 | 44.79 | 43.69 | 44.48 | 00:00:00 | | 2007-11-01 | 942,300 | 44.00 | 44.48 | 42.69 | 42.82 | 00:00:00 | | 2007-11-02 | 867,100 | 43.31 | 44.33 | 42.50 | 43.88 | 00:00:00 | | 2007-11-05 | 997,900 | 43.34 | 43.34 | 42.40 | 42.86 | 00:00:00 | | 2007-11-06 | 939,300 | 42.91 | 43.21 | 42.25 | 43.20 | 00:00:00 | | 2007-11-07 | 1,311,500 | 42.68 | 42.90 | 41.53 | 41.66 | 00:00:00 | | 2007-11-08 | 1,502,400 | 41.64 | 42.20 | 40.33 | 41.97 | 00:00:00 | | 2007-11-09 | 1,064,200 | 41.49 | 41.83 | 40.11 | 40.11 | 00:00:00 | | 2007-11-12 | 1,737,400 | 40.01 | 41.33 | 39.76 | 39.94 | 00:00:00 | | 2007-11-13 | 1,795,000 | 39.76 | 40.68 | 39.31 | 40.34 | 00:00:00 | | 2007-11-14 | 1,439,000 | 40.74 | 40.80 | 39.74 | 39.80 | 00:00:00 | | 2007-11-15 | 1,001,800 | 39.65 | 40.52 | 39.62 | 40.03 | 00:00:00 | | 2007-11-16 | 1,738,700 | 40.34 | 40.46 | 38.70 | 39.11 | 00:00:00 | | 2007-11-19 | 1,436,300 | 38.81 | 38.87 | 37.74 | 37.85 | 00:00:00 | | 2007-11-20 | 1,514,500 | 38.14 | 38.52 | 37.42 | 38.02 | 00:00:00 | | 2007-11-21 | 1,011,800 | 37.73 | 38.50 | 37.50 | 38.21 | 00:00:00 | | 2007-11-23 | 389,200 | 38.36 | 38.74 | 37.90 | 38.47 | 00:00:00 | | 2007-11-26 | 1,170,000 | 38.08 | 38.81 | 37.61 | 37.76 | 00:00:00 | | 2007-11-27 | 1,510,100 | 38.05 | 38.97 | 37.75 | 38.79 | 00:00:00 | | 2007-11-28 | 1,285,300 | 39.10 | 40.71 | 38.80 | 40.52 | 00:00:00 | | 2007-11-29 | 1,005,300 | 40.26 | 40.50 | 39.58 | 39.82 | 00:00:00 | | 2007-11-30 | 977,000 | 40.00 | 40.18 | 39.25 | 39.64 | 00:00:00 | | 2007-12-03 | 921,500 | 39.11 | 40.30 | 39.11 | 39.99 | 00:00:00 | | 2007-12-04 | 686,500 | 39.31 | 40.32 | 39.10 | 40.16 | 00:00:00 | | 2007-12-05 | 1,319,200 | 41.09 | 41.87 | 40.89 | 41.79 | 00:00:00 | | 2007-12-06 | 989,100 | 41.86 | 42.44 | 41.25 | 42.31 | 00:00:00 | | 2007-12-07 | 2,341,800 | 42.19 | 42.99 | 41.89 | 42.63 | 00:00:00 | | 2007-12-10 | 1,226,600 | 42.21 | 44.16 | 42.21 | 44.06 | 00:00:00 | | 2007-12-11 | 1,019,700 | 44.23 | 44.25 | 42.05 | 42.23 | 00:00:00 | | 2007-12-12 | 1,148,700 | 43.45 | 43.48 | 41.45 | 41.97 | 00:00:00 | | 2007-12-13 | 1,202,400 | 42.08 | 43.60 | 41.52 | 43.49 | 00:00:00 | | 2007-12-14 | 929,000 | 43.00 | 43.20 | 42.55 | 42.57 | 00:00:00 | | 2007-12-17 | 1,122,200 | 42.45 | 42.48 | 40.53 | 40.53 | 00:00:00 | | 2007-12-18 | 875,200 | 41.16 | 41.35 | 40.31 | 41.15 | 00:00:00 | | 2007-12-19 | 684,500 | 41.34 | 41.42 | 40.68 | 41.11 | 00:00:00 | | 2007-12-20 | 782,000 | 41.39 | 41.61 | 40.59 | 41.61 | 00:00:00 | | 2007-12-21 | 1,355,500 | 42.29 | 42.93 | 41.66 | 41.94 | 00:00:00 | | 2007-12-24 | 250,200 | 41.94 | 42.63 | 41.47 | 42.62 | 00:00:00 | | 2007-12-26 | 344,800 | 42.30 | 42.37 | 41.71 | 42.31 | 00:00:00 | | 2007-12-27 | 587,000 | 42.14 | 42.47 | 40.71 | 40.78 | 00:00:00 | | 2007-12-28 | 783,100 | 40.54 | 41.44 | 40.50 | 40.77 | 00:00:00 | | 2007-12-31 | 667,500 | 40.69 | 40.90 | 40.32 | 40.42 | 00:00:00 | | 2008-01-02 | 2,445,000 | 40.17 | 40.43 | 38.86 | 38.95 | 00:00:00 | | 2008-01-03 | 1,401,900 | 39.02 | 39.61 | 38.48 | 38.49 | 00:00:00 | | 2008-01-04 | 1,255,500 | 38.15 | 38.49 | 37.56 | 37.59 | 00:00:00 | | 2008-01-07 | 1,504,800 | 37.59 | 37.89 | 37.03 | 37.33 | 00:00:00 | | 2008-01-08 | 2,090,000 | 37.69 | 37.69 | 35.62 | 35.66 | 00:00:00 | | 2008-01-09 | 2,077,100 | 35.62 | 36.25 | 34.92 | 36.24 | 00:00:00 | | 2008-01-10 | 2,666,200 | 36.00 | 36.50 | 35.05 | 36.04 | 00:00:00 | | 2008-01-11 | 2,377,000 | 35.89 | 36.21 | 34.66 | 34.69 | 00:00:00 | | 2008-01-14 | 2,137,300 | 34.93 | 36.27 | 34.66 | 36.08 | 00:00:00 | | 2008-01-15 | 2,001,900 | 35.90 | 36.15 | 35.55 | 35.62 | 00:00:00 | | 2008-01-16 | 2,256,000 | 35.52 | 36.11 | 35.12 | 35.14 | 00:00:00 | | 2008-01-17 | 3,316,600 | 35.23 | 35.71 | 33.05 | 33.13 | 00:00:00 | | 2008-01-18 | 5,278,400 | 33.88 | 34.45 | 32.35 | 33.61 | 00:00:00 | | 2008-01-22 | 9,157,500 | 32.72 | 38.29 | 32.27 | 37.66 | 00:00:00 | | 2008-01-23 | 3,990,600 | 36.75 | 40.29 | 36.75 | 39.97 | 00:00:00 | | 2008-01-24 | 3,279,300 | 39.77 | 41.05 | 39.33 | 40.20 | 00:00:00 | | 2008-01-25 | 2,560,500 | 40.90 | 41.12 | 38.88 | 39.07 | 00:00:00 | | 2008-01-28 | 2,457,200 | 38.83 | 40.08 | 38.55 | 40.08 | 00:00:00 | | 2008-01-29 | 2,150,800 | 40.33 | 40.50 | 39.16 | 40.06 | 00:00:00 | | 2008-01-30 | 2,147,400 | 40.15 | 40.86 | 39.36 | 39.90 | 00:00:00 | | 2008-01-31 | 3,108,500 | 39.82 | 40.89 | 39.00 | 40.41 | 00:00:00 | | 2008-02-01 | 1,858,400 | 40.25 | 42.04 | 40.01 | 41.91 | 00:00:00 | | 2008-02-04 | 1,643,200 | 41.90 | 42.02 | 40.63 | 41.00 | 00:00:00 | | 2008-02-05 | 2,112,000 | 39.94 | 40.70 | 39.25 | 39.86 | 00:00:00 | | 2008-02-06 | 1,262,300 | 40.23 | 40.60 | 38.99 | 39.00 | 00:00:00 | | 2008-02-07 | 3,052,700 | 39.00 | 41.30 | 39.00 | 40.87 | 00:00:00 | | 2008-02-08 | 1,823,700 | 40.76 | 41.39 | 40.28 | 40.89 | 00:00:00 | | 2008-02-11 | 1,575,800 | 40.71 | 42.05 | 40.29 | 42.03 | 00:00:00 | | 2008-02-12 | 1,597,600 | 42.03 | 42.60 | 41.24 | 41.65 | 00:00:00 | | 2008-02-13 | 2,113,500 | 42.08 | 43.39 | 41.08 | 43.10 | 00:00:00 | | 2008-02-14 | 1,302,600 | 43.29 | 43.29 | 41.47 | 41.74 | 00:00:00 | | 2008-02-15 | 1,203,000 | 41.42 | 41.71 | 40.65 | 41.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
