|
 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 | | 2000-06-23 | 744,800 | 48.94 | 50.13 | 47.50 | 49.38 | 00:00:00 | | 2000-06-26 | 1,289,200 | 49.13 | 51.88 | 49.00 | 51.13 | 00:00:00 | | 2000-06-27 | 1,411,200 | 51.06 | 54.50 | 51.00 | 53.63 | 00:00:00 | | 2000-06-28 | 1,049,200 | 53.63 | 55.06 | 53.19 | 54.94 | 00:00:00 | | 2000-06-29 | 1,778,000 | 54.63 | 54.94 | 54.00 | 54.56 | 00:00:00 | | 2000-06-30 | 1,181,200 | 54.50 | 54.81 | 50.13 | 50.63 | 00:00:00 | | 2000-07-03 | 220,000 | 51.38 | 54.00 | 51.06 | 53.00 | 00:00:00 | | 2000-07-05 | 652,000 | 53.00 | 53.38 | 51.50 | 51.50 | 00:00:00 | | 2000-07-06 | 656,800 | 52.25 | 54.25 | 52.25 | 53.13 | 00:00:00 | | 2000-07-07 | 916,800 | 53.28 | 57.50 | 53.25 | 56.94 | 00:00:00 | | 2000-07-10 | 832,400 | 56.06 | 59.75 | 56.00 | 58.69 | 00:00:00 | | 2000-07-11 | 485,200 | 58.31 | 60.44 | 58.00 | 59.75 | 00:00:00 | | 2000-07-12 | 1,495,200 | 59.63 | 63.50 | 59.63 | 63.13 | 00:00:00 | | 2000-07-13 | 827,600 | 63.50 | 64.25 | 62.81 | 63.69 | 00:00:00 | | 2000-07-14 | 442,400 | 64.00 | 64.00 | 62.63 | 63.56 | 00:00:00 | | 2000-07-17 | 1,097,600 | 63.00 | 66.00 | 63.00 | 65.87 | 00:00:00 | | 2000-07-18 | 617,600 | 65.25 | 65.87 | 64.25 | 64.56 | 00:00:00 | | 2000-07-19 | 202,400 | 64.12 | 64.75 | 64.12 | 64.50 | 00:00:00 | | 2000-07-20 | 163,200 | 64.50 | 65.25 | 64.00 | 64.94 | 00:00:00 | | 2000-07-21 | 242,400 | 64.00 | 65.62 | 64.00 | 65.50 | 00:00:00 | | 2000-07-24 | 620,800 | 64.50 | 65.50 | 61.50 | 61.69 | 00:00:00 | | 2000-07-25 | 299,200 | 62.00 | 62.75 | 61.00 | 62.00 | 00:00:00 | | 2000-07-26 | 333,200 | 61.38 | 62.00 | 61.13 | 62.00 | 00:00:00 | | 2000-07-27 | 577,600 | 62.00 | 62.25 | 61.00 | 62.19 | 00:00:00 | | 2000-07-28 | 572,400 | 62.25 | 62.25 | 60.00 | 60.88 | 00:00:00 | | 2000-07-31 | 539,200 | 60.50 | 62.86 | 60.50 | 61.75 | 00:00:00 | | 2000-08-01 | 620,000 | 61.50 | 61.88 | 61.00 | 61.25 | 00:00:00 | | 2000-08-02 | 445,200 | 61.13 | 63.00 | 61.13 | 62.56 | 00:00:00 | | 2000-08-03 | 435,600 | 62.00 | 63.75 | 62.00 | 63.50 | 00:00:00 | | 2000-08-04 | 700,000 | 62.75 | 66.19 | 62.63 | 66.09 | 00:00:00 | | 2000-08-07 | 462,000 | 65.50 | 67.00 | 65.25 | 66.50 | 00:00:00 | | 2000-08-08 | 325,200 | 66.37 | 67.94 | 66.06 | 67.31 | 00:00:00 | | 2000-08-09 | 286,800 | 67.37 | 67.37 | 65.81 | 65.87 | 00:00:00 | | 2000-08-10 | 401,200 | 65.75 | 66.50 | 64.25 | 64.81 | 00:00:00 | | 2000-08-11 | 632,400 | 64.25 | 66.56 | 64.25 | 65.75 | 00:00:00 | | 2000-08-14 | 510,800 | 65.62 | 66.50 | 64.62 | 65.75 | 00:00:00 | | 2000-08-15 | 620,800 | 65.94 | 66.00 | 64.50 | 64.81 | 00:00:00 | | 2000-08-16 | 524,400 | 64.62 | 66.94 | 64.62 | 65.50 | 00:00:00 | | 2000-08-17 | 695,600 | 65.25 | 67.75 | 65.25 | 67.06 | 00:00:00 | | 2000-08-18 | 506,400 | 66.62 | 68.50 | 66.50 | 67.44 | 00:00:00 | | 2000-08-21 | 793,600 | 67.19 | 67.31 | 65.62 | 66.06 | 00:00:00 | | 2000-08-22 | 567,600 | 66.00 | 67.50 | 65.06 | 66.00 | 00:00:00 | | 2000-08-23 | 693,600 | 65.62 | 66.47 | 65.12 | 65.50 | 00:00:00 | | 2000-08-24 | 359,200 | 65.62 | 66.37 | 65.00 | 66.19 | 00:00:00 | | 2000-08-25 | 295,600 | 66.00 | 66.75 | 65.37 | 66.56 | 00:00:00 | | 2000-08-28 | 142,000 | 66.75 | 67.12 | 66.56 | 66.62 | 00:00:00 | | 2000-08-29 | 460,000 | 66.94 | 67.12 | 66.00 | 66.87 | 00:00:00 | | 2000-08-30 | 502,000 | 66.62 | 68.75 | 66.44 | 68.19 | 00:00:00 | | 2000-08-31 | 592,000 | 68.75 | 68.87 | 63.88 | 63.88 | 00:00:00 | | 2000-09-01 | 1,542,400 | 64.03 | 65.50 | 63.63 | 65.19 | 00:00:00 | | 2000-09-05 | 280,000 | 65.50 | 65.50 | 63.69 | 63.69 | 00:00:00 | | 2000-09-06 | 736,400 | 63.75 | 64.37 | 62.00 | 62.06 | 00:00:00 | | 2000-09-07 | 693,600 | 62.44 | 63.00 | 59.88 | 61.13 | 00:00:00 | | 2000-09-08 | 854,800 | 61.19 | 61.50 | 60.00 | 60.38 | 00:00:00 | | 2000-09-11 | 850,800 | 61.00 | 63.00 | 60.50 | 60.95 | 00:00:00 | | 2000-09-12 | 130,800 | 61.00 | 61.94 | 60.44 | 61.81 | 00:00:00 | | 2000-09-13 | 735,600 | 61.81 | 61.81 | 60.00 | 60.06 | 00:00:00 | | 2000-09-14 | 886,800 | 60.06 | 60.50 | 59.50 | 59.81 | 00:00:00 | | 2000-09-15 | 1,483,200 | 59.00 | 59.81 | 57.50 | 57.69 | 00:00:00 | | 2000-09-18 | 615,600 | 57.63 | 57.63 | 56.56 | 56.88 | 00:00:00 | | 2000-09-19 | 380,000 | 57.00 | 57.63 | 54.50 | 56.56 | 00:00:00 | | 2000-09-20 | 715,600 | 56.50 | 58.50 | 54.69 | 55.50 | 00:00:00 | | 2000-09-21 | 681,200 | 55.19 | 56.13 | 54.38 | 54.81 | 00:00:00 | | 2000-09-22 | 336,800 | 54.19 | 56.50 | 54.13 | 56.50 | 00:00:00 | | 2000-09-25 | 722,400 | 56.38 | 59.00 | 56.38 | 56.63 | 00:00:00 | | 2000-09-26 | 850,000 | 56.56 | 59.13 | 56.13 | 58.63 | 00:00:00 | | 2000-09-27 | 500,800 | 58.88 | 59.00 | 57.50 | 58.25 | 00:00:00 | | 2000-09-28 | 229,200 | 58.25 | 59.13 | 57.25 | 59.00 | 00:00:00 | | 2000-09-29 | 380,800 | 59.00 | 59.00 | 57.00 | 57.63 | 00:00:00 | | 2000-10-02 | 542,000 | 57.25 | 58.13 | 56.50 | 56.56 | 00:00:00 | | 2000-10-03 | 892,000 | 56.25 | 57.13 | 53.63 | 53.69 | 00:00:00 | | 2000-10-04 | 1,173,200 | 53.00 | 55.94 | 50.81 | 55.19 | 00:00:00 | | 2000-10-05 | 400,800 | 55.50 | 56.25 | 54.50 | 56.05 | 00:00:00 | | 2000-10-06 | 810,800 | 57.00 | 59.00 | 55.00 | 55.50 | 00:00:00 | | 2000-10-09 | 435,600 | 56.00 | 56.50 | 55.13 | 56.13 | 00:00:00 | | 2000-10-10 | 1,018,800 | 56.00 | 58.06 | 55.50 | 57.69 | 00:00:00 | | 2000-10-11 | 3,009,200 | 55.25 | 55.25 | 52.00 | 52.13 | 00:00:00 | | 2000-10-12 | 6,723,600 | 51.88 | 52.00 | 45.13 | 46.38 | 00:00:00 | | 2000-10-13 | 2,653,200 | 46.38 | 48.50 | 46.38 | 47.63 | 00:00:00 | | 2000-10-16 | 2,720,000 | 47.75 | 50.63 | 47.13 | 49.44 | 00:00:00 | | 2000-10-17 | 1,925,600 | 50.44 | 50.88 | 48.75 | 49.06 | 00:00:00 | | 2000-10-18 | 1,622,000 | 47.69 | 50.25 | 47.69 | 49.81 | 00:00:00 | | 2000-10-19 | 688,800 | 49.81 | 50.88 | 49.56 | 50.25 | 00:00:00 | | 2000-10-20 | 257,600 | 50.48 | 50.88 | 50.38 | 50.44 | 00:00:00 | | 2000-10-23 | 547,600 | 50.63 | 51.75 | 50.38 | 51.00 | 00:00:00 | | 2000-10-24 | 1,466,800 | 51.50 | 51.50 | 49.06 | 49.38 | 00:00:00 | | 2000-10-25 | 844,800 | 49.03 | 50.38 | 49.00 | 49.50 | 00:00:00 | | 2000-10-26 | 772,000 | 51.25 | 52.00 | 50.25 | 51.13 | 00:00:00 | | 2000-10-27 | 281,200 | 51.13 | 52.88 | 51.13 | 52.75 | 00:00:00 | | 2000-10-30 | 1,482,000 | 52.48 | 55.38 | 51.63 | 54.75 | 00:00:00 | | 2000-10-31 | 1,461,200 | 55.44 | 59.13 | 54.75 | 57.44 | 00:00:00 | | 2000-11-01 | 852,000 | 57.19 | 58.94 | 55.88 | 56.69 | 00:00:00 | | 2000-11-02 | 499,200 | 58.00 | 58.00 | 55.88 | 57.75 | 00:00:00 | | 2000-11-03 | 531,200 | 58.25 | 58.25 | 57.00 | 57.00 | 00:00:00 | | 2000-11-06 | 382,400 | 57.06 | 58.13 | 56.50 | 57.19 | 00:00:00 | | 2000-11-07 | 369,200 | 57.25 | 58.50 | 57.00 | 58.13 | 00:00:00 | | 2000-11-08 | 452,000 | 57.88 | 58.56 | 57.44 | 58.05 | 00:00:00 | | 2000-11-09 | 571,200 | 58.00 | 58.19 | 54.13 | 55.06 | 00:00:00 | | 2000-11-10 | 492,400 | 55.00 | 55.63 | 52.13 | 52.19 | 00:00:00 | | 2000-11-13 | 372,000 | 53.00 | 54.25 | 51.81 | 53.81 | 00:00:00 | | 2000-11-14 | 509,200 | 54.06 | 57.00 | 54.00 | 56.00 | 00:00:00 | | 2000-11-15 | 485,600 | 55.88 | 56.50 | 54.50 | 54.63 | 00:00:00 | | 2000-11-16 | 448,000 | 54.50 | 55.38 | 53.13 | 53.81 | 00:00:00 | | 2000-11-17 | 172,000 | 54.52 | 55.56 | 53.88 | 53.97 | 00:00:00 | | 2000-11-20 | 400,000 | 53.84 | 55.98 | 52.69 | 54.56 | 00:00:00 | | 2000-11-21 | 444,400 | 54.75 | 56.00 | 54.75 | 55.75 | 00:00:00 | | 2000-11-22 | 607,600 | 55.75 | 56.86 | 53.88 | 56.50 | 00:00:00 | | 2000-11-24 | 368,000 | 56.22 | 57.25 | 54.50 | 57.00 | 00:00:00 | | 2000-11-27 | 1,167,600 | 58.00 | 60.00 | 57.44 | 59.69 | 00:00:00 | | 2000-11-28 | 1,224,400 | 59.94 | 60.25 | 59.00 | 60.00 | 00:00:00 | | 2000-11-29 | 1,244,400 | 60.05 | 62.75 | 59.63 | 62.69 | 00:00:00 | | 2000-11-30 | 1,242,000 | 62.27 | 62.75 | 59.56 | 61.63 | 00:00:00 | | 2000-12-01 | 614,400 | 61.56 | 61.63 | 56.31 | 58.69 | 00:00:00 | | 2000-12-04 | 990,800 | 58.63 | 62.06 | 58.63 | 60.81 | 00:00:00 | | 2000-12-05 | 1,861,200 | 60.75 | 60.88 | 58.50 | 58.55 | 00:00:00 | | 2000-12-06 | 821,200 | 58.56 | 59.00 | 56.88 | 57.25 | 00:00:00 | | 2000-12-07 | 684,400 | 57.19 | 57.63 | 55.75 | 55.94 | 00:00:00 | | 2000-12-08 | 1,713,200 | 55.94 | 59.00 | 55.69 | 57.88 | 00:00:00 | | 2000-12-11 | 1,050,800 | 57.88 | 57.88 | 56.50 | 57.63 | 00:00:00 | | 2000-12-12 | 1,126,400 | 57.00 | 59.25 | 56.75 | 58.13 | 00:00:00 | | 2000-12-13 | 1,422,000 | 58.53 | 59.00 | 57.75 | 58.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
