|
 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 | | 2010-07-06 | 1,105,200 | 50.04 | 50.40 | 48.31 | 48.83 | 00:00:00 | | 2010-07-07 | 1,838,400 | 48.75 | 50.36 | 48.53 | 50.21 | 00:00:00 | | 2010-07-08 | 1,585,500 | 50.55 | 51.38 | 50.35 | 51.20 | 00:00:00 | | 2010-07-09 | 1,343,900 | 51.37 | 52.18 | 50.97 | 52.07 | 00:00:00 | | 2010-07-12 | 1,430,900 | 52.12 | 52.73 | 51.85 | 52.62 | 00:00:00 | | 2010-07-13 | 3,903,300 | 51.48 | 52.84 | 50.25 | 50.44 | 00:00:00 | | 2010-07-14 | 1,831,500 | 50.67 | 51.01 | 49.62 | 50.80 | 00:00:00 | | 2010-07-15 | 2,010,400 | 50.87 | 50.95 | 49.34 | 49.78 | 00:00:00 | | 2010-07-16 | 2,359,600 | 49.80 | 49.80 | 47.54 | 47.66 | 00:00:00 | | 2010-07-19 | 1,497,500 | 47.84 | 48.29 | 47.36 | 47.69 | 00:00:00 | | 2010-07-20 | 1,225,700 | 47.22 | 48.35 | 47.05 | 48.25 | 00:00:00 | | 2010-07-21 | 1,325,200 | 48.41 | 49.05 | 47.29 | 47.49 | 00:00:00 | | 2010-07-22 | 1,292,300 | 48.15 | 49.40 | 48.15 | 48.87 | 00:00:00 | | 2010-07-23 | 1,137,900 | 48.75 | 49.44 | 48.39 | 49.36 | 00:00:00 | | 2010-07-26 | 817,400 | 49.29 | 49.97 | 48.88 | 49.95 | 00:00:00 | | 2010-07-27 | 973,400 | 50.00 | 50.00 | 48.70 | 49.13 | 00:00:00 | | 2010-07-28 | 926,700 | 49.19 | 49.39 | 48.47 | 48.88 | 00:00:00 | | 2010-07-29 | 1,110,200 | 49.13 | 49.37 | 48.19 | 48.97 | 00:00:00 | | 2010-07-30 | 850,600 | 48.36 | 49.25 | 48.21 | 49.08 | 00:00:00 | | 2010-08-02 | 1,136,800 | 49.88 | 50.10 | 49.12 | 50.01 | 00:00:00 | | 2010-08-03 | 1,003,900 | 49.92 | 50.33 | 49.66 | 50.14 | 00:00:00 | | 2010-08-04 | 1,164,100 | 50.44 | 51.20 | 50.39 | 51.11 | 00:00:00 | | 2010-08-05 | 506,400 | 50.91 | 51.24 | 50.40 | 51.22 | 00:00:00 | | 2010-08-06 | 953,500 | 50.55 | 51.22 | 50.00 | 51.16 | 00:00:00 | | 2010-08-09 | 610,800 | 51.35 | 51.57 | 50.91 | 51.37 | 00:00:00 | | 2010-08-10 | 623,600 | 51.00 | 51.32 | 49.91 | 50.66 | 00:00:00 | | 2010-08-11 | 1,168,400 | 49.54 | 49.64 | 48.35 | 48.44 | 00:00:00 | | 2010-08-12 | 638,400 | 47.81 | 48.68 | 47.80 | 48.46 | 00:00:00 | | 2010-08-13 | 534,500 | 48.22 | 48.55 | 47.92 | 48.16 | 00:00:00 | | 2010-08-16 | 511,400 | 48.00 | 48.48 | 47.50 | 48.13 | 00:00:00 | | 2010-08-17 | 1,107,800 | 48.81 | 50.31 | 48.59 | 49.93 | 00:00:00 | | 2010-08-18 | 772,200 | 49.22 | 49.95 | 48.75 | 49.64 | 00:00:00 | | 2010-08-19 | 1,325,300 | 49.21 | 49.48 | 47.53 | 47.82 | 00:00:00 | | 2010-08-20 | 1,229,500 | 47.63 | 48.08 | 46.95 | 48.01 | 00:00:00 | | 2010-08-23 | 1,011,500 | 48.38 | 48.67 | 47.41 | 47.51 | 00:00:00 | | 2010-08-24 | 1,522,400 | 47.00 | 47.00 | 45.76 | 46.27 | 00:00:00 | | 2010-08-25 | 2,058,300 | 45.82 | 46.16 | 45.45 | 45.90 | 00:00:00 | | 2010-08-26 | 1,742,400 | 46.07 | 46.33 | 45.46 | 45.49 | 00:00:00 | | 2010-08-27 | 1,595,300 | 45.71 | 46.00 | 44.72 | 45.96 | 00:00:00 | | 2010-08-30 | 821,300 | 45.69 | 46.06 | 45.09 | 45.09 | 00:00:00 | | 2010-08-31 | 1,977,200 | 45.00 | 45.76 | 44.64 | 45.27 | 00:00:00 | | 2010-09-01 | 1,334,700 | 46.23 | 47.36 | 45.71 | 47.18 | 00:00:00 | | 2010-09-02 | 1,648,700 | 47.05 | 49.07 | 47.05 | 48.97 | 00:00:00 | | 2010-09-03 | 1,247,600 | 49.72 | 49.91 | 48.48 | 49.36 | 00:00:00 | | 2010-09-07 | 1,030,400 | 48.86 | 49.24 | 48.67 | 48.78 | 00:00:00 | | 2010-09-08 | 1,257,800 | 49.00 | 49.99 | 48.95 | 49.70 | 00:00:00 | | 2010-09-09 | 1,093,900 | 50.19 | 50.52 | 49.93 | 50.32 | 00:00:00 | | 2010-09-10 | 797,000 | 50.49 | 51.11 | 50.32 | 50.92 | 00:00:00 | | 2010-09-13 | 1,183,900 | 51.40 | 51.95 | 51.17 | 51.62 | 00:00:00 | | 2010-09-14 | 920,700 | 51.39 | 51.96 | 51.15 | 51.63 | 00:00:00 | | 2010-09-15 | 1,063,100 | 51.25 | 51.77 | 50.84 | 51.69 | 00:00:00 | | 2010-09-16 | 925,300 | 51.67 | 51.81 | 50.90 | 51.17 | 00:00:00 | | 2010-09-17 | 5,040,200 | 51.48 | 51.79 | 50.94 | 51.54 | 00:00:00 | | 2010-09-20 | 1,135,600 | 51.57 | 52.29 | 51.40 | 52.21 | 00:00:00 | | 2010-09-21 | 816,400 | 52.11 | 52.40 | 51.81 | 52.00 | 00:00:00 | | 2010-09-22 | 1,443,000 | 52.10 | 53.34 | 51.84 | 52.18 | 00:00:00 | | 2010-09-23 | 790,000 | 51.80 | 52.62 | 51.64 | 51.94 | 00:00:00 | | 2010-09-24 | 978,500 | 52.73 | 53.70 | 52.45 | 53.41 | 00:00:00 | | 2010-09-27 | 732,000 | 53.36 | 53.38 | 52.72 | 52.86 | 00:00:00 | | 2010-09-28 | 1,168,200 | 53.19 | 53.96 | 52.00 | 53.80 | 00:00:00 | | 2010-09-29 | 730,500 | 53.50 | 53.93 | 53.21 | 53.65 | 00:00:00 | | 2010-09-30 | 978,500 | 54.18 | 54.58 | 52.76 | 53.19 | 00:00:00 | | 2010-10-01 | 854,200 | 53.60 | 53.87 | 52.90 | 53.38 | 00:00:00 | | 2010-10-04 | 691,200 | 53.35 | 53.80 | 52.16 | 52.64 | 00:00:00 | | 2010-10-05 | 955,600 | 53.46 | 54.41 | 53.40 | 53.99 | 00:00:00 | | 2010-10-06 | 669,200 | 53.93 | 54.38 | 53.54 | 53.96 | 00:00:00 | | 2010-10-07 | 741,800 | 54.09 | 54.24 | 53.21 | 53.69 | 00:00:00 | | 2010-10-08 | 788,200 | 53.85 | 54.77 | 53.43 | 54.52 | 00:00:00 | | 2010-10-11 | 906,700 | 54.51 | 54.92 | 54.08 | 54.75 | 00:00:00 | | 2010-10-12 | 3,417,000 | 53.54 | 53.75 | 51.47 | 52.04 | 00:00:00 | | 2010-10-13 | 1,659,600 | 52.36 | 53.06 | 52.05 | 52.75 | 00:00:00 | | 2010-10-14 | 1,200,700 | 52.82 | 53.12 | 52.34 | 52.71 | 00:00:00 | | 2010-10-15 | 1,852,900 | 53.28 | 53.28 | 51.67 | 52.10 | 00:00:00 | | 2010-10-18 | 669,400 | 52.02 | 52.38 | 51.70 | 51.89 | 00:00:00 | | 2010-10-19 | 1,274,200 | 51.46 | 52.21 | 51.17 | 51.67 | 00:00:00 | | 2010-10-20 | 668,000 | 51.87 | 52.59 | 51.82 | 52.40 | 00:00:00 | | 2010-10-21 | 814,300 | 52.55 | 53.12 | 52.16 | 52.90 | 00:00:00 | | 2010-10-22 | 497,100 | 53.67 | 53.69 | 52.40 | 52.90 | 00:00:00 | | 2010-10-25 | 752,700 | 53.27 | 53.57 | 52.58 | 52.62 | 00:00:00 | | 2010-10-26 | 596,500 | 52.34 | 53.09 | 51.83 | 52.50 | 00:00:00 | | 2010-10-27 | 1,195,300 | 51.99 | 52.27 | 50.85 | 51.31 | 00:00:00 | | 2010-10-28 | 767,200 | 51.58 | 51.92 | 50.90 | 51.36 | 00:00:00 | | 2010-10-29 | 521,800 | 51.29 | 51.70 | 50.73 | 51.48 | 00:00:00 | | 2010-11-01 | 839,500 | 51.68 | 52.45 | 51.53 | 51.76 | 00:00:00 | | 2010-11-02 | 762,400 | 52.17 | 53.13 | 51.87 | 53.10 | 00:00:00 | | 2010-11-03 | 877,400 | 53.12 | 53.34 | 52.23 | 53.22 | 00:00:00 | | 2010-11-04 | 1,082,300 | 53.90 | 53.99 | 53.14 | 53.75 | 00:00:00 | | 2010-11-05 | 505,900 | 53.93 | 54.00 | 53.48 | 53.74 | 00:00:00 | | 2010-11-08 | 723,600 | 53.61 | 53.77 | 53.01 | 53.18 | 00:00:00 | | 2010-11-09 | 679,300 | 53.17 | 53.35 | 52.65 | 53.00 | 00:00:00 | | 2010-11-10 | 507,000 | 52.99 | 53.60 | 52.65 | 53.44 | 00:00:00 | | 2010-11-11 | 547,000 | 52.91 | 53.45 | 52.50 | 53.36 | 00:00:00 | | 2010-11-12 | 739,300 | 53.07 | 53.15 | 51.87 | 52.33 | 00:00:00 | | 2010-11-15 | 738,500 | 52.64 | 53.36 | 51.93 | 52.64 | 00:00:00 | | 2010-11-16 | 1,149,300 | 52.24 | 52.53 | 50.94 | 51.22 | 00:00:00 | | 2010-11-17 | 856,500 | 51.12 | 51.68 | 50.90 | 51.55 | 00:00:00 | | 2010-11-18 | 1,046,600 | 52.09 | 52.95 | 52.00 | 52.03 | 00:00:00 | | 2010-11-19 | 840,000 | 52.10 | 52.57 | 51.60 | 52.47 | 00:00:00 | | 2010-11-22 | 749,200 | 52.05 | 52.99 | 51.84 | 52.87 | 00:00:00 | | 2010-11-23 | 844,400 | 52.28 | 52.68 | 51.88 | 52.65 | 00:00:00 | | 2010-11-24 | 967,900 | 52.92 | 54.27 | 52.92 | 53.99 | 00:00:00 | | 2010-11-26 | 456,200 | 53.46 | 54.22 | 53.31 | 54.02 | 00:00:00 | | 2010-11-29 | 716,800 | 53.50 | 54.18 | 53.00 | 53.98 | 00:00:00 | | 2010-11-30 | 1,019,900 | 53.24 | 54.12 | 53.11 | 53.52 | 00:00:00 | | 2010-12-01 | 1,180,000 | 54.33 | 55.62 | 54.25 | 54.94 | 00:00:00 | | 2010-12-02 | 1,052,500 | 54.74 | 56.92 | 54.74 | 56.92 | 00:00:00 | | 2010-12-03 | 1,350,400 | 56.78 | 57.99 | 56.51 | 57.78 | 00:00:00 | | 2010-12-06 | 983,000 | 57.89 | 58.25 | 57.23 | 57.86 | 00:00:00 | | 2010-12-07 | 1,272,300 | 58.61 | 59.17 | 58.36 | 58.56 | 00:00:00 | | 2010-12-08 | 571,900 | 58.45 | 58.73 | 58.19 | 58.52 | 00:00:00 | | 2010-12-09 | 715,700 | 58.53 | 58.72 | 58.03 | 58.27 | 00:00:00 | | 2010-12-10 | 636,800 | 58.42 | 59.35 | 58.22 | 59.17 | 00:00:00 | | 2010-12-13 | 847,600 | 59.32 | 59.36 | 58.51 | 58.88 | 00:00:00 | | 2010-12-14 | 643,000 | 59.00 | 59.40 | 58.59 | 58.99 | 00:00:00 | | 2010-12-15 | 729,900 | 59.07 | 59.99 | 58.92 | 59.14 | 00:00:00 | | 2010-12-16 | 962,000 | 59.07 | 59.51 | 58.79 | 59.18 | 00:00:00 | | 2010-12-17 | 1,537,900 | 59.53 | 59.94 | 59.25 | 59.54 | 00:00:00 | | 2010-12-20 | 585,300 | 59.90 | 59.93 | 59.39 | 59.59 | 00:00:00 | | 2010-12-21 | 699,600 | 59.88 | 60.05 | 59.56 | 59.87 | 00:00:00 | | 2010-12-22 | 420,600 | 59.90 | 60.15 | 59.46 | 59.60 | 00:00:00 | | 2010-12-23 | 287,200 | 59.40 | 59.77 | 59.21 | 59.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
