|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-12 | 1,263,700 | 45.75 | 46.28 | 45.55 | 46.05 | 00:00:00 | | 2010-01-13 | 1,330,500 | 46.20 | 46.93 | 45.88 | 46.69 | 00:00:00 | | 2010-01-14 | 1,334,800 | 46.44 | 47.28 | 46.03 | 46.30 | 00:00:00 | | 2010-01-15 | 1,649,200 | 45.50 | 46.80 | 45.42 | 45.86 | 00:00:00 | | 2010-01-19 | 4,692,200 | 43.53 | 46.48 | 43.35 | 44.82 | 00:00:00 | | 2010-01-20 | 1,955,700 | 44.55 | 44.64 | 43.11 | 44.26 | 00:00:00 | | 2010-01-21 | 1,577,000 | 44.27 | 44.66 | 43.46 | 43.51 | 00:00:00 | | 2010-01-22 | 1,193,200 | 43.60 | 43.95 | 42.35 | 42.55 | 00:00:00 | | 2010-01-25 | 1,058,700 | 42.80 | 42.84 | 42.03 | 42.64 | 00:00:00 | | 2010-01-26 | 1,140,800 | 42.53 | 42.63 | 42.06 | 42.15 | 00:00:00 | | 2010-01-27 | 1,089,400 | 41.91 | 42.36 | 41.75 | 42.25 | 00:00:00 | | 2010-01-28 | 1,491,700 | 42.45 | 42.45 | 41.01 | 41.49 | 00:00:00 | | 2010-01-29 | 1,430,800 | 41.62 | 42.51 | 41.45 | 41.48 | 00:00:00 | | 2010-02-01 | 1,421,900 | 41.59 | 42.02 | 41.39 | 41.53 | 00:00:00 | | 2010-02-02 | 1,987,500 | 41.73 | 43.05 | 41.64 | 42.95 | 00:00:00 | | 2010-02-03 | 1,193,300 | 42.76 | 43.21 | 42.67 | 43.02 | 00:00:00 | | 2010-02-04 | 1,559,200 | 42.78 | 42.89 | 42.03 | 42.14 | 00:00:00 | | 2010-02-05 | 1,934,700 | 42.33 | 42.68 | 41.34 | 41.99 | 00:00:00 | | 2010-02-08 | 1,574,000 | 41.97 | 42.00 | 41.13 | 41.21 | 00:00:00 | | 2010-02-09 | 1,363,300 | 41.78 | 42.60 | 41.56 | 42.34 | 00:00:00 | | 2010-02-10 | 1,125,700 | 42.06 | 42.60 | 41.37 | 41.53 | 00:00:00 | | 2010-02-11 | 881,500 | 41.30 | 42.17 | 40.97 | 42.14 | 00:00:00 | | 2010-02-12 | 1,065,600 | 41.75 | 42.06 | 41.44 | 41.83 | 00:00:00 | | 2010-02-16 | 1,079,800 | 42.20 | 43.01 | 42.01 | 42.98 | 00:00:00 | | 2010-02-17 | 808,300 | 43.06 | 43.34 | 42.59 | 43.12 | 00:00:00 | | 2010-02-18 | 784,900 | 43.21 | 43.66 | 43.14 | 43.64 | 00:00:00 | | 2010-02-19 | 859,300 | 43.37 | 44.08 | 43.34 | 43.87 | 00:00:00 | | 2010-02-22 | 842,800 | 44.00 | 44.28 | 43.77 | 44.06 | 00:00:00 | | 2010-02-23 | 1,139,600 | 44.08 | 44.35 | 43.78 | 43.93 | 00:00:00 | | 2010-02-24 | 668,300 | 44.23 | 44.43 | 43.87 | 44.18 | 00:00:00 | | 2010-02-25 | 1,090,400 | 43.38 | 44.43 | 43.31 | 44.37 | 00:00:00 | | 2010-02-26 | 1,315,400 | 44.36 | 44.64 | 44.01 | 44.37 | 00:00:00 | | 2010-03-01 | 1,629,400 | 44.40 | 45.00 | 44.19 | 44.92 | 00:00:00 | | 2010-03-02 | 1,164,300 | 45.00 | 45.24 | 44.64 | 44.82 | 00:00:00 | | 2010-03-03 | 1,160,300 | 45.04 | 45.53 | 44.95 | 45.02 | 00:00:00 | | 2010-03-04 | 1,138,600 | 45.24 | 45.42 | 44.87 | 45.09 | 00:00:00 | | 2010-03-05 | 1,401,300 | 45.17 | 45.78 | 45.13 | 45.70 | 00:00:00 | | 2010-03-08 | 895,600 | 45.58 | 45.81 | 45.20 | 45.45 | 00:00:00 | | 2010-03-09 | 1,094,700 | 45.46 | 45.65 | 45.08 | 45.29 | 00:00:00 | | 2010-03-10 | 912,100 | 45.17 | 45.58 | 45.10 | 45.27 | 00:00:00 | | 2010-03-11 | 964,100 | 45.05 | 45.23 | 44.71 | 45.22 | 00:00:00 | | 2010-03-12 | 751,400 | 45.31 | 45.36 | 44.86 | 45.27 | 00:00:00 | | 2010-03-15 | 979,200 | 45.31 | 45.94 | 45.14 | 45.88 | 00:00:00 | | 2010-03-16 | 1,092,200 | 45.81 | 46.38 | 45.59 | 46.35 | 00:00:00 | | 2010-03-17 | 1,191,600 | 46.45 | 47.47 | 46.25 | 47.44 | 00:00:00 | | 2010-03-18 | 857,200 | 46.92 | 47.65 | 46.92 | 47.34 | 00:00:00 | | 2010-03-19 | 2,337,500 | 47.80 | 47.80 | 46.57 | 46.98 | 00:00:00 | | 2010-03-22 | 1,854,100 | 46.98 | 48.86 | 46.97 | 48.38 | 00:00:00 | | 2010-03-23 | 1,102,200 | 48.50 | 49.05 | 48.13 | 49.00 | 00:00:00 | | 2010-03-24 | 1,185,300 | 48.87 | 48.98 | 48.32 | 48.34 | 00:00:00 | | 2010-03-25 | 1,208,800 | 48.80 | 48.91 | 47.96 | 48.03 | 00:00:00 | | 2010-03-26 | 750,800 | 48.07 | 48.71 | 48.05 | 48.28 | 00:00:00 | | 2010-03-29 | 984,500 | 48.50 | 48.79 | 48.33 | 48.43 | 00:00:00 | | 2010-03-30 | 761,100 | 48.69 | 49.15 | 48.32 | 48.50 | 00:00:00 | | 2010-03-31 | 913,500 | 48.40 | 48.55 | 47.93 | 47.99 | 00:00:00 | | 2010-04-01 | 777,400 | 48.19 | 48.78 | 48.09 | 48.58 | 00:00:00 | | 2010-04-05 | 851,300 | 48.88 | 49.77 | 48.71 | 49.70 | 00:00:00 | | 2010-04-06 | 1,199,100 | 49.64 | 50.11 | 49.58 | 50.08 | 00:00:00 | | 2010-04-07 | 3,420,100 | 49.91 | 52.64 | 49.91 | 51.72 | 00:00:00 | | 2010-04-08 | 1,902,600 | 51.48 | 51.76 | 46.50 | 50.81 | 00:00:00 | | 2010-04-09 | 959,100 | 51.09 | 51.17 | 50.71 | 51.15 | 00:00:00 | | 2010-04-12 | 1,923,800 | 51.21 | 52.05 | 51.00 | 51.90 | 00:00:00 | | 2010-04-13 | 3,256,900 | 54.20 | 54.95 | 52.63 | 53.00 | 00:00:00 | | 2010-04-14 | 1,480,200 | 52.99 | 53.43 | 52.48 | 53.43 | 00:00:00 | | 2010-04-15 | 2,888,000 | 53.31 | 55.17 | 53.13 | 55.00 | 00:00:00 | | 2010-04-16 | 1,753,400 | 54.84 | 55.22 | 54.00 | 54.32 | 00:00:00 | | 2010-04-19 | 1,339,200 | 54.21 | 54.92 | 53.65 | 54.87 | 00:00:00 | | 2010-04-20 | 2,123,400 | 54.91 | 55.00 | 53.85 | 54.26 | 00:00:00 | | 2010-04-21 | 1,530,200 | 54.20 | 54.50 | 53.41 | 54.38 | 00:00:00 | | 2010-04-22 | 1,779,400 | 53.97 | 55.87 | 53.97 | 55.71 | 00:00:00 | | 2010-04-23 | 1,007,800 | 55.69 | 56.46 | 55.21 | 56.20 | 00:00:00 | | 2010-04-26 | 989,000 | 56.18 | 56.65 | 55.88 | 56.10 | 00:00:00 | | 2010-04-27 | 1,475,500 | 55.96 | 56.21 | 54.12 | 54.28 | 00:00:00 | | 2010-04-28 | 1,073,500 | 54.71 | 55.13 | 54.16 | 54.55 | 00:00:00 | | 2010-04-29 | 1,152,200 | 55.29 | 56.18 | 54.63 | 56.04 | 00:00:00 | | 2010-04-30 | 1,111,700 | 56.20 | 56.49 | 54.42 | 54.69 | 00:00:00 | | 2010-05-03 | 1,351,200 | 54.42 | 56.61 | 54.42 | 56.48 | 00:00:00 | | 2010-05-04 | 1,577,100 | 55.56 | 55.71 | 53.78 | 54.09 | 00:00:00 | | 2010-05-05 | 1,659,200 | 53.91 | 54.30 | 53.09 | 53.31 | 00:00:00 | | 2010-05-06 | 2,011,500 | 53.10 | 53.66 | 48.43 | 51.35 | 00:00:00 | | 2010-05-07 | 1,705,900 | 51.04 | 51.59 | 49.37 | 50.22 | 00:00:00 | | 2010-05-10 | 1,235,000 | 51.53 | 53.65 | 51.53 | 53.48 | 00:00:00 | | 2010-05-11 | 1,730,800 | 52.87 | 54.59 | 52.85 | 54.25 | 00:00:00 | | 2010-05-12 | 1,621,100 | 54.39 | 55.55 | 54.00 | 55.45 | 00:00:00 | | 2010-05-13 | 1,499,400 | 54.93 | 55.71 | 54.36 | 54.98 | 00:00:00 | | 2010-05-14 | 949,600 | 54.66 | 54.86 | 53.04 | 53.66 | 00:00:00 | | 2010-05-17 | 937,900 | 53.84 | 54.30 | 52.47 | 53.65 | 00:00:00 | | 2010-05-18 | 955,200 | 53.99 | 54.47 | 52.35 | 52.57 | 00:00:00 | | 2010-05-19 | 988,100 | 52.28 | 53.39 | 51.30 | 52.26 | 00:00:00 | | 2010-05-20 | 2,778,600 | 51.86 | 52.11 | 49.09 | 49.21 | 00:00:00 | | 2010-05-21 | 1,681,900 | 49.38 | 50.70 | 48.39 | 50.35 | 00:00:00 | | 2010-05-24 | 875,600 | 49.64 | 50.52 | 49.44 | 49.57 | 00:00:00 | | 2010-05-25 | 1,139,000 | 48.43 | 49.67 | 48.04 | 49.65 | 00:00:00 | | 2010-05-26 | 898,100 | 48.92 | 50.81 | 48.92 | 49.42 | 00:00:00 | | 2010-05-27 | 776,600 | 50.42 | 51.43 | 50.16 | 51.36 | 00:00:00 | | 2010-05-28 | 1,018,000 | 51.20 | 51.65 | 49.71 | 50.44 | 00:00:00 | | 2010-06-01 | 989,200 | 50.21 | 51.15 | 49.67 | 49.67 | 00:00:00 | | 2010-06-02 | 1,606,000 | 49.78 | 51.79 | 49.33 | 51.79 | 00:00:00 | | 2010-06-03 | 1,491,400 | 52.19 | 52.87 | 51.21 | 51.97 | 00:00:00 | | 2010-06-04 | 1,470,500 | 50.59 | 51.26 | 49.23 | 49.41 | 00:00:00 | | 2010-06-07 | 854,900 | 49.99 | 49.99 | 48.28 | 48.33 | 00:00:00 | | 2010-06-08 | 1,143,900 | 48.66 | 49.14 | 47.75 | 49.03 | 00:00:00 | | 2010-06-09 | 981,300 | 49.23 | 50.52 | 48.84 | 49.16 | 00:00:00 | | 2010-06-10 | 857,900 | 49.98 | 51.53 | 49.62 | 51.50 | 00:00:00 | | 2010-06-11 | 768,800 | 50.57 | 51.81 | 50.57 | 51.71 | 00:00:00 | | 2010-06-14 | 870,600 | 52.40 | 53.07 | 51.85 | 52.00 | 00:00:00 | | 2010-06-15 | 815,200 | 52.56 | 53.49 | 51.86 | 53.46 | 00:00:00 | | 2010-06-16 | 815,800 | 53.22 | 53.74 | 52.99 | 53.68 | 00:00:00 | | 2010-06-17 | 1,347,700 | 53.65 | 54.26 | 53.07 | 54.20 | 00:00:00 | | 2010-06-18 | 1,530,200 | 54.29 | 54.98 | 53.90 | 54.67 | 00:00:00 | | 2010-06-21 | 1,395,100 | 55.13 | 55.85 | 54.26 | 54.72 | 00:00:00 | | 2010-06-22 | 1,328,700 | 54.86 | 55.11 | 52.64 | 52.82 | 00:00:00 | | 2010-06-23 | 798,700 | 52.78 | 53.61 | 52.33 | 53.38 | 00:00:00 | | 2010-06-24 | 804,600 | 53.07 | 53.32 | 51.86 | 52.02 | 00:00:00 | | 2010-06-25 | 1,402,100 | 52.12 | 52.49 | 51.46 | 52.25 | 00:00:00 | | 2010-06-28 | 589,200 | 52.33 | 52.86 | 51.71 | 52.18 | 00:00:00 | | 2010-06-29 | 1,171,300 | 51.02 | 51.48 | 50.05 | 50.49 | 00:00:00 | | 2010-06-30 | 1,414,200 | 50.19 | 51.51 | 50.09 | 50.19 | 00:00:00 | | 2010-07-01 | 1,296,300 | 50.35 | 50.90 | 48.41 | 49.82 | 00:00:00 | | 2010-07-02 | 886,200 | 49.98 | 50.00 | 48.83 | 49.22 | 00:00:00 | | 2010-07-06 | 1,105,200 | 50.04 | 50.40 | 48.31 | 48.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
