Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.67 (+1.01%) Fastenal Company - [Ticker: FAST]Chart Fastenal Company  News Fastenal Company  Download Historical Prices for Metastock Fastenal Company and Others  Technical Analysis Fastenal Company  
Last Trade59.93Last Trade Time2018-12-03 - 00:00:00
Variation+0.67 (+1.01%)Open60.00
High60.45Low59.72
Volume251,514Average Volume (3m)0
YieldBid / Ask46.86 x 1,000 - 46.87 x 1,000
Former Close59.2652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-01-291,896,30035.4636.0534.4734.7600:00:00
2009-01-302,312,10034.8535.3033.5834.1800:00:00
2009-02-021,320,90033.7134.6933.5234.3300:00:00
2009-02-031,632,50034.1935.6233.6535.4800:00:00
2009-02-044,207,40034.6334.6833.5434.2300:00:00
2009-02-052,378,90033.5934.8433.2234.6500:00:00
2009-02-062,431,40034.7637.1334.6437.1300:00:00
2009-02-091,194,70036.7337.7236.2037.5300:00:00
2009-02-101,469,90037.5037.8635.5636.0000:00:00
2009-02-112,044,80036.3036.3534.2334.5700:00:00
2009-02-121,350,10034.2435.4933.8435.3600:00:00
2009-02-131,071,50035.3835.8534.4934.4900:00:00
2009-02-171,665,40033.8833.8832.3332.8700:00:00
2009-02-182,251,80033.1234.3932.9634.0800:00:00
2009-02-192,239,90034.1834.9332.3932.3900:00:00
2009-02-202,485,60032.6432.7031.7532.1900:00:00
2009-02-233,029,30032.2532.4329.5829.6800:00:00
2009-02-243,093,20029.9731.2629.8731.2000:00:00
2009-02-253,420,90031.1231.4730.3830.5100:00:00
2009-02-261,714,70031.1531.3430.0530.0900:00:00
2009-02-272,275,30029.9030.4829.4130.1200:00:00
2009-03-022,533,80029.6529.9828.3128.5300:00:00
2009-03-033,496,30028.5829.6828.5729.1500:00:00
2009-03-043,427,40029.5829.6327.3628.4100:00:00
2009-03-052,929,60028.1028.2426.7926.9600:00:00
2009-03-062,512,40026.8127.3025.8726.3800:00:00
2009-03-091,851,80026.1727.3026.0226.1600:00:00
2009-03-102,265,40026.4228.1526.1428.1500:00:00
2009-03-111,963,20028.5228.9828.0428.6300:00:00
2009-03-121,994,30028.6129.9628.0129.9400:00:00
2009-03-132,466,50030.1230.3328.8729.4400:00:00
2009-03-163,762,60029.3429.7327.5327.8000:00:00
2009-03-172,464,60028.0428.8127.4028.6700:00:00
2009-03-181,655,50028.6129.7827.9629.3600:00:00
2009-03-191,861,10029.3629.6628.8629.4200:00:00
2009-03-202,601,40029.2630.3029.1629.1900:00:00
2009-03-232,358,30029.7931.8829.3331.8400:00:00
2009-03-242,954,60031.5433.2931.5032.3900:00:00
2009-03-252,825,40032.2834.1131.3432.2700:00:00
2009-03-262,155,50032.5033.6932.1733.4200:00:00
2009-03-271,982,80033.0633.3932.3432.8000:00:00
2009-03-301,899,50032.7532.9531.0531.8700:00:00
2009-03-312,210,90032.1032.7631.0932.1500:00:00
2009-04-013,172,90031.8933.0331.0032.9300:00:00
2009-04-022,659,60033.5935.9933.4935.6200:00:00
2009-04-032,484,00035.3237.0035.2637.0000:00:00
2009-04-062,037,40036.5037.3336.1937.2900:00:00
2009-04-072,218,30037.0037.2935.4935.8500:00:00
2009-04-081,983,70036.0236.5735.2036.3100:00:00
2009-04-093,027,00036.8538.5536.6438.4300:00:00
2009-04-132,077,80038.0638.7036.9138.1800:00:00
2009-04-144,804,20037.0637.3534.6734.9600:00:00
2009-04-151,850,90034.5035.3934.3935.2600:00:00
2009-04-161,791,10035.7235.8934.6735.7600:00:00
2009-04-172,044,90035.7636.0335.2635.6500:00:00
2009-04-201,630,40035.0035.0134.3134.4200:00:00
2009-04-211,557,90034.2435.3934.1135.2200:00:00
2009-04-222,440,10034.9036.4534.7535.6300:00:00
2009-04-232,247,80035.3335.5434.3835.3600:00:00
2009-04-242,609,90035.3937.5135.0337.3500:00:00
2009-04-271,587,90036.8337.6036.3736.7900:00:00
2009-04-28990,80036.7437.1036.1236.5000:00:00
2009-04-291,670,80036.7238.8636.6538.2400:00:00
2009-04-301,975,30037.8340.3237.8338.3600:00:00
2009-05-011,359,30038.0638.7937.1537.5600:00:00
2009-05-041,595,20037.6138.7937.4638.7400:00:00
2009-05-052,705,30037.8038.1536.8037.0300:00:00
2009-05-062,202,50038.0739.0735.9336.0700:00:00
2009-05-072,551,30036.4537.1835.5836.0500:00:00
2009-05-081,664,80037.1137.1135.7536.6200:00:00
2009-05-111,054,80035.4136.3235.3535.4800:00:00
2009-05-121,316,40035.6835.9834.7335.4600:00:00
2009-05-131,651,20034.7434.8833.2833.3500:00:00
2009-05-141,667,30033.2233.9132.8032.9700:00:00
2009-05-151,728,50032.9133.8832.8233.5900:00:00
2009-05-181,194,10033.6834.3233.2334.3100:00:00
2009-05-192,041,90034.0134.4433.3933.5400:00:00
2009-05-201,665,70034.0434.3132.9033.0600:00:00
2009-05-211,659,10032.9233.0031.8432.1500:00:00
2009-05-221,315,10032.3032.7531.5432.2700:00:00
2009-05-261,869,80032.0734.3031.7834.1700:00:00
2009-05-271,599,30033.9834.0132.6132.7700:00:00
2009-05-281,429,90032.9633.0631.7332.8500:00:00
2009-05-291,840,70032.8433.2532.4033.2200:00:00
2009-06-012,323,60034.0736.4934.0636.1700:00:00
2009-06-022,030,30036.0036.3335.7536.0000:00:00
2009-06-031,613,10035.0235.5234.5735.3100:00:00
2009-06-041,675,10035.5235.5434.2434.6500:00:00
2009-06-051,768,20035.2735.2733.9634.1900:00:00
2009-06-081,609,70034.2234.9733.9434.6300:00:00
2009-06-092,509,70034.8835.8434.5835.6200:00:00
2009-06-102,418,90035.6636.1235.0635.8700:00:00
2009-06-111,685,10036.0036.1735.4035.7400:00:00
2009-06-121,521,40035.4035.4634.2534.7300:00:00
2009-06-151,965,40034.4734.4733.0433.4300:00:00
2009-06-161,706,60033.9934.0033.1833.3500:00:00
2009-06-171,839,10033.5034.3033.3833.6800:00:00
2009-06-181,774,30033.6234.1533.0033.7300:00:00
2009-06-192,497,50034.1334.1333.1633.3300:00:00
2009-06-222,304,20032.8132.8931.9932.1700:00:00
2009-06-231,513,60032.6232.7932.0832.3400:00:00
2009-06-241,596,10032.5233.4432.4532.9400:00:00
2009-06-251,141,40032.7133.7032.6533.6100:00:00
2009-06-261,740,90033.3734.0333.2833.4300:00:00
2009-06-291,119,50033.3733.7233.0233.5900:00:00
2009-06-301,917,60033.3733.8433.0733.1700:00:00
2009-07-012,108,30033.5633.7932.9032.9600:00:00
2009-07-022,208,10032.8533.0031.8731.9000:00:00
2009-07-062,347,30031.8132.0931.2531.4400:00:00
2009-07-072,561,00031.3031.3430.5130.5600:00:00
2009-07-082,406,70030.7831.3030.4631.1400:00:00
2009-07-092,537,80031.2031.4230.4730.6400:00:00
2009-07-103,785,30030.6331.8330.5031.7300:00:00
2009-07-135,866,20030.2731.8729.2531.5300:00:00
2009-07-142,120,60031.4531.7131.0231.6500:00:00
2009-07-152,119,70031.8732.7131.7932.2900:00:00
2009-07-161,829,20032.1932.9731.7832.8400:00:00
2009-07-171,524,70032.8433.3232.7133.0900:00:00
2009-07-201,479,00033.1034.1333.1034.0500:00:00
2009-07-212,141,50034.5234.5233.4334.1600:00:00
2009-07-221,485,00034.2534.7533.8834.4800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources