|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-29 | 1,896,300 | 35.46 | 36.05 | 34.47 | 34.76 | 00:00:00 | 2009-01-30 | 2,312,100 | 34.85 | 35.30 | 33.58 | 34.18 | 00:00:00 | 2009-02-02 | 1,320,900 | 33.71 | 34.69 | 33.52 | 34.33 | 00:00:00 | 2009-02-03 | 1,632,500 | 34.19 | 35.62 | 33.65 | 35.48 | 00:00:00 | 2009-02-04 | 4,207,400 | 34.63 | 34.68 | 33.54 | 34.23 | 00:00:00 | 2009-02-05 | 2,378,900 | 33.59 | 34.84 | 33.22 | 34.65 | 00:00:00 | 2009-02-06 | 2,431,400 | 34.76 | 37.13 | 34.64 | 37.13 | 00:00:00 | 2009-02-09 | 1,194,700 | 36.73 | 37.72 | 36.20 | 37.53 | 00:00:00 | 2009-02-10 | 1,469,900 | 37.50 | 37.86 | 35.56 | 36.00 | 00:00:00 | 2009-02-11 | 2,044,800 | 36.30 | 36.35 | 34.23 | 34.57 | 00:00:00 | 2009-02-12 | 1,350,100 | 34.24 | 35.49 | 33.84 | 35.36 | 00:00:00 | 2009-02-13 | 1,071,500 | 35.38 | 35.85 | 34.49 | 34.49 | 00:00:00 | 2009-02-17 | 1,665,400 | 33.88 | 33.88 | 32.33 | 32.87 | 00:00:00 | 2009-02-18 | 2,251,800 | 33.12 | 34.39 | 32.96 | 34.08 | 00:00:00 | 2009-02-19 | 2,239,900 | 34.18 | 34.93 | 32.39 | 32.39 | 00:00:00 | 2009-02-20 | 2,485,600 | 32.64 | 32.70 | 31.75 | 32.19 | 00:00:00 | 2009-02-23 | 3,029,300 | 32.25 | 32.43 | 29.58 | 29.68 | 00:00:00 | 2009-02-24 | 3,093,200 | 29.97 | 31.26 | 29.87 | 31.20 | 00:00:00 | 2009-02-25 | 3,420,900 | 31.12 | 31.47 | 30.38 | 30.51 | 00:00:00 | 2009-02-26 | 1,714,700 | 31.15 | 31.34 | 30.05 | 30.09 | 00:00:00 | 2009-02-27 | 2,275,300 | 29.90 | 30.48 | 29.41 | 30.12 | 00:00:00 | 2009-03-02 | 2,533,800 | 29.65 | 29.98 | 28.31 | 28.53 | 00:00:00 | 2009-03-03 | 3,496,300 | 28.58 | 29.68 | 28.57 | 29.15 | 00:00:00 | 2009-03-04 | 3,427,400 | 29.58 | 29.63 | 27.36 | 28.41 | 00:00:00 | 2009-03-05 | 2,929,600 | 28.10 | 28.24 | 26.79 | 26.96 | 00:00:00 | 2009-03-06 | 2,512,400 | 26.81 | 27.30 | 25.87 | 26.38 | 00:00:00 | 2009-03-09 | 1,851,800 | 26.17 | 27.30 | 26.02 | 26.16 | 00:00:00 | 2009-03-10 | 2,265,400 | 26.42 | 28.15 | 26.14 | 28.15 | 00:00:00 | 2009-03-11 | 1,963,200 | 28.52 | 28.98 | 28.04 | 28.63 | 00:00:00 | 2009-03-12 | 1,994,300 | 28.61 | 29.96 | 28.01 | 29.94 | 00:00:00 | 2009-03-13 | 2,466,500 | 30.12 | 30.33 | 28.87 | 29.44 | 00:00:00 | 2009-03-16 | 3,762,600 | 29.34 | 29.73 | 27.53 | 27.80 | 00:00:00 | 2009-03-17 | 2,464,600 | 28.04 | 28.81 | 27.40 | 28.67 | 00:00:00 | 2009-03-18 | 1,655,500 | 28.61 | 29.78 | 27.96 | 29.36 | 00:00:00 | 2009-03-19 | 1,861,100 | 29.36 | 29.66 | 28.86 | 29.42 | 00:00:00 | 2009-03-20 | 2,601,400 | 29.26 | 30.30 | 29.16 | 29.19 | 00:00:00 | 2009-03-23 | 2,358,300 | 29.79 | 31.88 | 29.33 | 31.84 | 00:00:00 | 2009-03-24 | 2,954,600 | 31.54 | 33.29 | 31.50 | 32.39 | 00:00:00 | 2009-03-25 | 2,825,400 | 32.28 | 34.11 | 31.34 | 32.27 | 00:00:00 | 2009-03-26 | 2,155,500 | 32.50 | 33.69 | 32.17 | 33.42 | 00:00:00 | 2009-03-27 | 1,982,800 | 33.06 | 33.39 | 32.34 | 32.80 | 00:00:00 | 2009-03-30 | 1,899,500 | 32.75 | 32.95 | 31.05 | 31.87 | 00:00:00 | 2009-03-31 | 2,210,900 | 32.10 | 32.76 | 31.09 | 32.15 | 00:00:00 | 2009-04-01 | 3,172,900 | 31.89 | 33.03 | 31.00 | 32.93 | 00:00:00 | 2009-04-02 | 2,659,600 | 33.59 | 35.99 | 33.49 | 35.62 | 00:00:00 | 2009-04-03 | 2,484,000 | 35.32 | 37.00 | 35.26 | 37.00 | 00:00:00 | 2009-04-06 | 2,037,400 | 36.50 | 37.33 | 36.19 | 37.29 | 00:00:00 | 2009-04-07 | 2,218,300 | 37.00 | 37.29 | 35.49 | 35.85 | 00:00:00 | 2009-04-08 | 1,983,700 | 36.02 | 36.57 | 35.20 | 36.31 | 00:00:00 | 2009-04-09 | 3,027,000 | 36.85 | 38.55 | 36.64 | 38.43 | 00:00:00 | 2009-04-13 | 2,077,800 | 38.06 | 38.70 | 36.91 | 38.18 | 00:00:00 | 2009-04-14 | 4,804,200 | 37.06 | 37.35 | 34.67 | 34.96 | 00:00:00 | 2009-04-15 | 1,850,900 | 34.50 | 35.39 | 34.39 | 35.26 | 00:00:00 | 2009-04-16 | 1,791,100 | 35.72 | 35.89 | 34.67 | 35.76 | 00:00:00 | 2009-04-17 | 2,044,900 | 35.76 | 36.03 | 35.26 | 35.65 | 00:00:00 | 2009-04-20 | 1,630,400 | 35.00 | 35.01 | 34.31 | 34.42 | 00:00:00 | 2009-04-21 | 1,557,900 | 34.24 | 35.39 | 34.11 | 35.22 | 00:00:00 | 2009-04-22 | 2,440,100 | 34.90 | 36.45 | 34.75 | 35.63 | 00:00:00 | 2009-04-23 | 2,247,800 | 35.33 | 35.54 | 34.38 | 35.36 | 00:00:00 | 2009-04-24 | 2,609,900 | 35.39 | 37.51 | 35.03 | 37.35 | 00:00:00 | 2009-04-27 | 1,587,900 | 36.83 | 37.60 | 36.37 | 36.79 | 00:00:00 | 2009-04-28 | 990,800 | 36.74 | 37.10 | 36.12 | 36.50 | 00:00:00 | 2009-04-29 | 1,670,800 | 36.72 | 38.86 | 36.65 | 38.24 | 00:00:00 | 2009-04-30 | 1,975,300 | 37.83 | 40.32 | 37.83 | 38.36 | 00:00:00 | 2009-05-01 | 1,359,300 | 38.06 | 38.79 | 37.15 | 37.56 | 00:00:00 | 2009-05-04 | 1,595,200 | 37.61 | 38.79 | 37.46 | 38.74 | 00:00:00 | 2009-05-05 | 2,705,300 | 37.80 | 38.15 | 36.80 | 37.03 | 00:00:00 | 2009-05-06 | 2,202,500 | 38.07 | 39.07 | 35.93 | 36.07 | 00:00:00 | 2009-05-07 | 2,551,300 | 36.45 | 37.18 | 35.58 | 36.05 | 00:00:00 | 2009-05-08 | 1,664,800 | 37.11 | 37.11 | 35.75 | 36.62 | 00:00:00 | 2009-05-11 | 1,054,800 | 35.41 | 36.32 | 35.35 | 35.48 | 00:00:00 | 2009-05-12 | 1,316,400 | 35.68 | 35.98 | 34.73 | 35.46 | 00:00:00 | 2009-05-13 | 1,651,200 | 34.74 | 34.88 | 33.28 | 33.35 | 00:00:00 | 2009-05-14 | 1,667,300 | 33.22 | 33.91 | 32.80 | 32.97 | 00:00:00 | 2009-05-15 | 1,728,500 | 32.91 | 33.88 | 32.82 | 33.59 | 00:00:00 | 2009-05-18 | 1,194,100 | 33.68 | 34.32 | 33.23 | 34.31 | 00:00:00 | 2009-05-19 | 2,041,900 | 34.01 | 34.44 | 33.39 | 33.54 | 00:00:00 | 2009-05-20 | 1,665,700 | 34.04 | 34.31 | 32.90 | 33.06 | 00:00:00 | 2009-05-21 | 1,659,100 | 32.92 | 33.00 | 31.84 | 32.15 | 00:00:00 | 2009-05-22 | 1,315,100 | 32.30 | 32.75 | 31.54 | 32.27 | 00:00:00 | 2009-05-26 | 1,869,800 | 32.07 | 34.30 | 31.78 | 34.17 | 00:00:00 | 2009-05-27 | 1,599,300 | 33.98 | 34.01 | 32.61 | 32.77 | 00:00:00 | 2009-05-28 | 1,429,900 | 32.96 | 33.06 | 31.73 | 32.85 | 00:00:00 | 2009-05-29 | 1,840,700 | 32.84 | 33.25 | 32.40 | 33.22 | 00:00:00 | 2009-06-01 | 2,323,600 | 34.07 | 36.49 | 34.06 | 36.17 | 00:00:00 | 2009-06-02 | 2,030,300 | 36.00 | 36.33 | 35.75 | 36.00 | 00:00:00 | 2009-06-03 | 1,613,100 | 35.02 | 35.52 | 34.57 | 35.31 | 00:00:00 | 2009-06-04 | 1,675,100 | 35.52 | 35.54 | 34.24 | 34.65 | 00:00:00 | 2009-06-05 | 1,768,200 | 35.27 | 35.27 | 33.96 | 34.19 | 00:00:00 | 2009-06-08 | 1,609,700 | 34.22 | 34.97 | 33.94 | 34.63 | 00:00:00 | 2009-06-09 | 2,509,700 | 34.88 | 35.84 | 34.58 | 35.62 | 00:00:00 | 2009-06-10 | 2,418,900 | 35.66 | 36.12 | 35.06 | 35.87 | 00:00:00 | 2009-06-11 | 1,685,100 | 36.00 | 36.17 | 35.40 | 35.74 | 00:00:00 | 2009-06-12 | 1,521,400 | 35.40 | 35.46 | 34.25 | 34.73 | 00:00:00 | 2009-06-15 | 1,965,400 | 34.47 | 34.47 | 33.04 | 33.43 | 00:00:00 | 2009-06-16 | 1,706,600 | 33.99 | 34.00 | 33.18 | 33.35 | 00:00:00 | 2009-06-17 | 1,839,100 | 33.50 | 34.30 | 33.38 | 33.68 | 00:00:00 | 2009-06-18 | 1,774,300 | 33.62 | 34.15 | 33.00 | 33.73 | 00:00:00 | 2009-06-19 | 2,497,500 | 34.13 | 34.13 | 33.16 | 33.33 | 00:00:00 | 2009-06-22 | 2,304,200 | 32.81 | 32.89 | 31.99 | 32.17 | 00:00:00 | 2009-06-23 | 1,513,600 | 32.62 | 32.79 | 32.08 | 32.34 | 00:00:00 | 2009-06-24 | 1,596,100 | 32.52 | 33.44 | 32.45 | 32.94 | 00:00:00 | 2009-06-25 | 1,141,400 | 32.71 | 33.70 | 32.65 | 33.61 | 00:00:00 | 2009-06-26 | 1,740,900 | 33.37 | 34.03 | 33.28 | 33.43 | 00:00:00 | 2009-06-29 | 1,119,500 | 33.37 | 33.72 | 33.02 | 33.59 | 00:00:00 | 2009-06-30 | 1,917,600 | 33.37 | 33.84 | 33.07 | 33.17 | 00:00:00 | 2009-07-01 | 2,108,300 | 33.56 | 33.79 | 32.90 | 32.96 | 00:00:00 | 2009-07-02 | 2,208,100 | 32.85 | 33.00 | 31.87 | 31.90 | 00:00:00 | 2009-07-06 | 2,347,300 | 31.81 | 32.09 | 31.25 | 31.44 | 00:00:00 | 2009-07-07 | 2,561,000 | 31.30 | 31.34 | 30.51 | 30.56 | 00:00:00 | 2009-07-08 | 2,406,700 | 30.78 | 31.30 | 30.46 | 31.14 | 00:00:00 | 2009-07-09 | 2,537,800 | 31.20 | 31.42 | 30.47 | 30.64 | 00:00:00 | 2009-07-10 | 3,785,300 | 30.63 | 31.83 | 30.50 | 31.73 | 00:00:00 | 2009-07-13 | 5,866,200 | 30.27 | 31.87 | 29.25 | 31.53 | 00:00:00 | 2009-07-14 | 2,120,600 | 31.45 | 31.71 | 31.02 | 31.65 | 00:00:00 | 2009-07-15 | 2,119,700 | 31.87 | 32.71 | 31.79 | 32.29 | 00:00:00 | 2009-07-16 | 1,829,200 | 32.19 | 32.97 | 31.78 | 32.84 | 00:00:00 | 2009-07-17 | 1,524,700 | 32.84 | 33.32 | 32.71 | 33.09 | 00:00:00 | 2009-07-20 | 1,479,000 | 33.10 | 34.13 | 33.10 | 34.05 | 00:00:00 | 2009-07-21 | 2,141,500 | 34.52 | 34.52 | 33.43 | 34.16 | 00:00:00 | 2009-07-22 | 1,485,000 | 34.25 | 34.75 | 33.88 | 34.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|