|
 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 | | 2008-02-15 | 1,203,000 | 41.42 | 41.71 | 40.65 | 41.03 | 00:00:00 | | 2008-02-19 | 1,016,800 | 41.68 | 42.08 | 40.98 | 41.26 | 00:00:00 | | 2008-02-20 | 1,990,300 | 41.36 | 42.85 | 41.10 | 42.85 | 00:00:00 | | 2008-02-21 | 2,063,300 | 43.25 | 43.25 | 41.27 | 41.38 | 00:00:00 | | 2008-02-22 | 1,204,100 | 41.84 | 41.97 | 40.81 | 41.90 | 00:00:00 | | 2008-02-25 | 1,219,300 | 42.00 | 43.02 | 41.26 | 42.90 | 00:00:00 | | 2008-02-26 | 1,322,100 | 43.05 | 43.96 | 42.68 | 43.59 | 00:00:00 | | 2008-02-27 | 1,128,000 | 43.30 | 43.65 | 42.73 | 43.36 | 00:00:00 | | 2008-02-28 | 1,487,600 | 43.08 | 43.75 | 41.69 | 42.22 | 00:00:00 | | 2008-02-29 | 1,983,600 | 41.86 | 42.47 | 40.48 | 40.66 | 00:00:00 | | 2008-03-03 | 1,576,100 | 40.52 | 41.10 | 39.93 | 40.69 | 00:00:00 | | 2008-03-04 | 2,406,400 | 40.37 | 41.02 | 39.90 | 40.48 | 00:00:00 | | 2008-03-05 | 2,361,900 | 40.50 | 42.27 | 40.12 | 41.23 | 00:00:00 | | 2008-03-06 | 1,803,800 | 40.85 | 41.18 | 39.22 | 39.25 | 00:00:00 | | 2008-03-07 | 1,354,400 | 38.98 | 40.23 | 38.83 | 39.27 | 00:00:00 | | 2008-03-10 | 1,826,700 | 39.16 | 39.22 | 37.57 | 37.70 | 00:00:00 | | 2008-03-11 | 2,318,500 | 38.21 | 39.41 | 37.77 | 39.41 | 00:00:00 | | 2008-03-12 | 2,033,800 | 39.42 | 41.04 | 39.35 | 40.55 | 00:00:00 | | 2008-03-13 | 2,726,600 | 39.98 | 42.05 | 39.51 | 41.77 | 00:00:00 | | 2008-03-14 | 2,951,900 | 41.98 | 42.29 | 40.55 | 41.82 | 00:00:00 | | 2008-03-17 | 2,913,900 | 40.82 | 42.96 | 40.41 | 41.86 | 00:00:00 | | 2008-03-18 | 2,061,100 | 42.15 | 42.95 | 41.59 | 42.71 | 00:00:00 | | 2008-03-19 | 2,512,600 | 43.00 | 44.44 | 42.83 | 43.16 | 00:00:00 | | 2008-03-20 | 3,035,500 | 43.23 | 45.35 | 42.87 | 45.14 | 00:00:00 | | 2008-03-24 | 2,331,900 | 45.20 | 47.00 | 45.00 | 46.70 | 00:00:00 | | 2008-03-25 | 1,890,000 | 46.50 | 46.99 | 45.71 | 46.94 | 00:00:00 | | 2008-03-26 | 1,465,200 | 46.67 | 46.94 | 45.59 | 46.28 | 00:00:00 | | 2008-03-27 | 1,237,800 | 46.36 | 46.86 | 45.66 | 45.70 | 00:00:00 | | 2008-03-28 | 1,111,600 | 46.39 | 46.39 | 45.49 | 45.76 | 00:00:00 | | 2008-03-31 | 1,864,100 | 45.76 | 46.14 | 44.68 | 45.93 | 00:00:00 | | 2008-04-01 | 2,337,900 | 46.09 | 47.15 | 45.34 | 47.15 | 00:00:00 | | 2008-04-02 | 2,619,900 | 47.15 | 47.98 | 46.39 | 47.71 | 00:00:00 | | 2008-04-03 | 2,491,700 | 47.37 | 48.71 | 47.26 | 48.31 | 00:00:00 | | 2008-04-04 | 1,832,700 | 48.67 | 48.67 | 47.61 | 47.89 | 00:00:00 | | 2008-04-07 | 1,638,100 | 48.35 | 48.97 | 47.90 | 48.21 | 00:00:00 | | 2008-04-08 | 2,564,200 | 48.04 | 49.14 | 48.04 | 48.88 | 00:00:00 | | 2008-04-09 | 2,728,100 | 49.07 | 49.08 | 46.54 | 46.82 | 00:00:00 | | 2008-04-10 | 2,554,300 | 46.53 | 48.32 | 45.87 | 47.75 | 00:00:00 | | 2008-04-11 | 5,695,500 | 49.21 | 51.26 | 49.17 | 49.69 | 00:00:00 | | 2008-04-14 | 2,669,000 | 48.25 | 49.42 | 48.13 | 48.83 | 00:00:00 | | 2008-04-15 | 2,430,000 | 49.14 | 49.50 | 47.94 | 48.70 | 00:00:00 | | 2008-04-16 | 1,886,100 | 48.90 | 49.90 | 48.79 | 49.85 | 00:00:00 | | 2008-04-17 | 1,314,000 | 49.60 | 49.85 | 48.85 | 49.46 | 00:00:00 | | 2008-04-18 | 1,718,500 | 50.35 | 50.80 | 49.67 | 50.01 | 00:00:00 | | 2008-04-21 | 1,752,900 | 49.71 | 50.23 | 49.03 | 50.11 | 00:00:00 | | 2008-04-22 | 1,407,200 | 49.75 | 49.94 | 48.20 | 48.95 | 00:00:00 | | 2008-04-23 | 935,600 | 48.72 | 49.43 | 48.33 | 48.83 | 00:00:00 | | 2008-04-24 | 1,320,700 | 49.00 | 49.74 | 48.00 | 48.97 | 00:00:00 | | 2008-04-25 | 1,781,800 | 48.96 | 49.81 | 48.42 | 49.52 | 00:00:00 | | 2008-04-28 | 1,339,900 | 49.64 | 50.99 | 49.60 | 50.13 | 00:00:00 | | 2008-04-29 | 1,321,100 | 49.94 | 50.58 | 49.07 | 49.33 | 00:00:00 | | 2008-04-30 | 2,005,400 | 49.37 | 50.10 | 48.26 | 48.81 | 00:00:00 | | 2008-05-01 | 1,593,700 | 48.90 | 49.99 | 48.70 | 49.72 | 00:00:00 | | 2008-05-02 | 2,200,500 | 50.19 | 52.25 | 50.18 | 51.76 | 00:00:00 | | 2008-05-05 | 1,115,600 | 51.60 | 51.83 | 50.79 | 51.11 | 00:00:00 | | 2008-05-06 | 1,080,500 | 50.52 | 50.99 | 50.05 | 50.64 | 00:00:00 | | 2008-05-07 | 798,000 | 50.72 | 51.24 | 49.77 | 49.92 | 00:00:00 | | 2008-05-08 | 1,178,200 | 50.25 | 51.12 | 50.12 | 50.48 | 00:00:00 | | 2008-05-09 | 1,177,100 | 49.90 | 50.08 | 49.03 | 49.81 | 00:00:00 | | 2008-05-12 | 901,400 | 50.02 | 51.18 | 49.53 | 51.04 | 00:00:00 | | 2008-05-13 | 1,106,700 | 51.20 | 51.20 | 50.02 | 50.79 | 00:00:00 | | 2008-05-14 | 1,226,200 | 51.09 | 51.49 | 50.58 | 50.76 | 00:00:00 | | 2008-05-15 | 987,200 | 50.78 | 51.82 | 50.30 | 51.66 | 00:00:00 | | 2008-05-16 | 1,428,100 | 51.97 | 51.97 | 50.23 | 50.90 | 00:00:00 | | 2008-05-19 | 2,448,100 | 50.65 | 50.74 | 48.72 | 48.81 | 00:00:00 | | 2008-05-20 | 1,045,100 | 48.72 | 49.28 | 48.21 | 48.62 | 00:00:00 | | 2008-05-21 | 2,447,300 | 48.82 | 49.38 | 46.91 | 47.09 | 00:00:00 | | 2008-05-22 | 1,925,200 | 46.93 | 47.35 | 45.86 | 46.10 | 00:00:00 | | 2008-05-23 | 1,588,600 | 45.93 | 46.10 | 45.02 | 45.50 | 00:00:00 | | 2008-05-27 | 2,708,900 | 45.81 | 46.94 | 45.60 | 46.56 | 00:00:00 | | 2008-05-28 | 1,256,500 | 46.92 | 47.60 | 46.76 | 47.53 | 00:00:00 | | 2008-05-29 | 1,601,600 | 47.53 | 49.08 | 47.48 | 48.41 | 00:00:00 | | 2008-05-30 | 2,111,000 | 48.47 | 49.60 | 47.75 | 49.44 | 00:00:00 | | 2008-06-02 | 1,718,300 | 49.39 | 49.55 | 47.15 | 47.82 | 00:00:00 | | 2008-06-03 | 2,741,200 | 48.13 | 49.29 | 47.56 | 49.19 | 00:00:00 | | 2008-06-04 | 1,866,900 | 49.09 | 50.49 | 48.69 | 49.90 | 00:00:00 | | 2008-06-05 | 1,171,000 | 50.17 | 50.95 | 49.25 | 50.91 | 00:00:00 | | 2008-06-06 | 1,930,200 | 50.36 | 50.49 | 48.64 | 48.77 | 00:00:00 | | 2008-06-09 | 1,229,500 | 48.95 | 49.30 | 47.76 | 48.80 | 00:00:00 | | 2008-06-10 | 886,300 | 48.35 | 48.95 | 47.82 | 48.32 | 00:00:00 | | 2008-06-11 | 1,187,900 | 48.32 | 48.35 | 46.68 | 46.77 | 00:00:00 | | 2008-06-12 | 1,142,000 | 47.30 | 48.25 | 47.12 | 47.70 | 00:00:00 | | 2008-06-13 | 1,301,800 | 48.23 | 48.90 | 47.82 | 48.51 | 00:00:00 | | 2008-06-16 | 1,060,200 | 48.05 | 49.13 | 47.61 | 49.03 | 00:00:00 | | 2008-06-17 | 911,700 | 49.22 | 49.22 | 47.78 | 47.88 | 00:00:00 | | 2008-06-18 | 1,494,100 | 47.51 | 48.77 | 47.19 | 48.33 | 00:00:00 | | 2008-06-19 | 1,339,200 | 47.73 | 50.02 | 47.57 | 49.90 | 00:00:00 | | 2008-06-20 | 1,945,700 | 49.33 | 49.99 | 48.18 | 48.69 | 00:00:00 | | 2008-06-23 | 1,057,200 | 49.11 | 49.36 | 47.83 | 47.91 | 00:00:00 | | 2008-06-24 | 1,069,100 | 48.21 | 48.21 | 46.85 | 47.37 | 00:00:00 | | 2008-06-25 | 1,633,600 | 47.77 | 48.08 | 46.90 | 47.44 | 00:00:00 | | 2008-06-26 | 2,974,400 | 46.66 | 46.76 | 44.03 | 44.09 | 00:00:00 | | 2008-06-27 | 2,205,200 | 44.35 | 45.01 | 43.85 | 44.77 | 00:00:00 | | 2008-06-30 | 2,124,500 | 44.38 | 44.40 | 43.11 | 43.16 | 00:00:00 | | 2008-07-01 | 3,294,000 | 42.84 | 43.89 | 42.04 | 43.68 | 00:00:00 | | 2008-07-02 | 1,897,800 | 43.90 | 43.90 | 42.23 | 42.23 | 00:00:00 | | 2008-07-03 | 1,419,900 | 42.50 | 43.50 | 41.81 | 42.91 | 00:00:00 | | 2008-07-07 | 2,596,200 | 44.36 | 44.61 | 43.14 | 43.82 | 00:00:00 | | 2008-07-08 | 2,280,100 | 43.82 | 44.95 | 43.16 | 44.91 | 00:00:00 | | 2008-07-09 | 2,108,700 | 44.92 | 45.68 | 44.25 | 44.86 | 00:00:00 | | 2008-07-10 | 2,807,100 | 44.70 | 46.22 | 44.55 | 45.44 | 00:00:00 | | 2008-07-11 | 4,618,500 | 44.20 | 45.50 | 42.45 | 43.97 | 00:00:00 | | 2008-07-14 | 3,092,600 | 46.75 | 46.81 | 43.57 | 44.65 | 00:00:00 | | 2008-07-15 | 2,394,600 | 44.40 | 45.82 | 43.76 | 44.93 | 00:00:00 | | 2008-07-16 | 2,153,600 | 45.00 | 46.80 | 44.49 | 46.49 | 00:00:00 | | 2008-07-17 | 4,159,800 | 46.68 | 49.86 | 45.96 | 49.38 | 00:00:00 | | 2008-07-18 | 2,082,800 | 49.02 | 50.00 | 48.31 | 49.29 | 00:00:00 | | 2008-07-21 | 1,341,100 | 49.42 | 49.86 | 47.84 | 48.04 | 00:00:00 | | 2008-07-22 | 2,144,400 | 48.04 | 50.14 | 47.89 | 49.76 | 00:00:00 | | 2008-07-23 | 2,230,000 | 49.72 | 51.51 | 49.00 | 49.45 | 00:00:00 | | 2008-07-24 | 1,669,900 | 49.15 | 49.51 | 47.79 | 47.95 | 00:00:00 | | 2008-07-25 | 1,638,800 | 48.29 | 48.95 | 47.76 | 48.31 | 00:00:00 | | 2008-07-28 | 1,495,100 | 48.43 | 48.87 | 46.53 | 46.72 | 00:00:00 | | 2008-07-29 | 1,887,200 | 46.97 | 49.77 | 46.92 | 49.49 | 00:00:00 | | 2008-07-30 | 2,189,900 | 49.68 | 50.02 | 49.01 | 49.93 | 00:00:00 | | 2008-07-31 | 2,530,300 | 49.60 | 49.94 | 48.86 | 48.86 | 00:00:00 | | 2008-08-01 | 2,266,900 | 49.10 | 49.37 | 47.15 | 48.42 | 00:00:00 | | 2008-08-04 | 1,670,600 | 48.13 | 48.32 | 46.82 | 47.91 | 00:00:00 | | 2008-08-05 | 2,223,300 | 47.83 | 48.57 | 47.56 | 48.45 | 00:00:00 | | 2008-08-06 | 2,189,500 | 48.51 | 50.24 | 48.23 | 49.94 | 00:00:00 | | 2008-08-07 | 1,320,200 | 49.67 | 49.94 | 48.89 | 49.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
