|
 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 | | 2010-12-23 | 287,200 | 59.40 | 59.77 | 59.21 | 59.47 | 00:00:00 | | 2010-12-27 | 523,200 | 59.12 | 59.93 | 58.50 | 59.73 | 00:00:00 | | 2010-12-28 | 432,800 | 59.69 | 59.85 | 59.42 | 59.66 | 00:00:00 | | 2010-12-29 | 426,000 | 59.62 | 60.25 | 59.51 | 59.98 | 00:00:00 | | 2010-12-30 | 557,700 | 59.92 | 60.39 | 59.63 | 60.11 | 00:00:00 | | 2010-12-31 | 506,000 | 60.01 | 60.34 | 59.51 | 59.91 | 00:00:00 | | 2011-01-03 | 948,900 | 60.55 | 61.53 | 60.50 | 60.85 | 00:00:00 | | 2011-01-04 | 1,519,900 | 60.75 | 60.79 | 59.21 | 59.82 | 00:00:00 | | 2011-01-05 | 810,600 | 59.60 | 60.90 | 59.49 | 60.08 | 00:00:00 | | 2011-01-06 | 783,200 | 60.00 | 60.07 | 59.23 | 59.37 | 00:00:00 | | 2011-01-07 | 696,500 | 59.60 | 59.87 | 58.85 | 59.28 | 00:00:00 | | 2011-01-10 | 479,000 | 58.90 | 59.35 | 58.42 | 59.22 | 00:00:00 | | 2011-01-11 | 953,500 | 59.44 | 59.99 | 58.90 | 59.40 | 00:00:00 | | 2011-01-12 | 1,135,000 | 59.92 | 60.00 | 58.43 | 58.78 | 00:00:00 | | 2011-01-13 | 1,431,900 | 58.78 | 59.00 | 58.34 | 58.81 | 00:00:00 | | 2011-01-14 | 835,800 | 58.63 | 59.93 | 58.63 | 59.89 | 00:00:00 | | 2011-01-18 | 2,099,300 | 58.92 | 61.18 | 58.27 | 60.95 | 00:00:00 | | 2011-01-19 | 1,382,800 | 59.54 | 60.12 | 58.80 | 59.76 | 00:00:00 | | 2011-01-20 | 955,000 | 59.84 | 60.22 | 59.55 | 59.88 | 00:00:00 | | 2011-01-21 | 787,600 | 60.14 | 60.36 | 59.18 | 59.51 | 00:00:00 | | 2011-01-24 | 563,300 | 59.47 | 60.10 | 59.30 | 60.00 | 00:00:00 | | 2011-01-25 | 936,300 | 59.34 | 59.66 | 58.47 | 59.24 | 00:00:00 | | 2011-01-26 | 691,800 | 59.22 | 59.78 | 58.86 | 59.47 | 00:00:00 | | 2011-01-27 | 817,700 | 59.30 | 60.07 | 59.05 | 60.01 | 00:00:00 | | 2011-01-28 | 1,331,100 | 60.25 | 60.29 | 57.61 | 57.76 | 00:00:00 | | 2011-01-31 | 1,154,300 | 57.83 | 58.39 | 57.68 | 58.06 | 00:00:00 | | 2011-02-01 | 903,800 | 58.39 | 59.70 | 58.16 | 59.48 | 00:00:00 | | 2011-02-02 | 654,200 | 59.25 | 59.77 | 58.82 | 58.95 | 00:00:00 | | 2011-02-03 | 916,600 | 58.74 | 60.54 | 58.74 | 60.39 | 00:00:00 | | 2011-02-04 | 944,000 | 60.50 | 61.82 | 60.37 | 61.58 | 00:00:00 | | 2011-02-07 | 915,200 | 61.73 | 62.17 | 61.43 | 61.98 | 00:00:00 | | 2011-02-08 | 681,600 | 62.14 | 62.57 | 62.08 | 62.54 | 00:00:00 | | 2011-02-09 | 511,400 | 62.47 | 62.92 | 62.18 | 62.68 | 00:00:00 | | 2011-02-10 | 654,400 | 62.39 | 63.49 | 62.39 | 63.41 | 00:00:00 | | 2011-02-11 | 540,800 | 62.67 | 63.36 | 62.28 | 63.36 | 00:00:00 | | 2011-02-14 | 1,018,000 | 63.40 | 63.44 | 62.81 | 63.09 | 00:00:00 | | 2011-02-15 | 353,200 | 62.89 | 63.10 | 62.67 | 62.85 | 00:00:00 | | 2011-02-16 | 790,500 | 63.07 | 63.56 | 62.76 | 63.16 | 00:00:00 | | 2011-02-17 | 664,400 | 62.98 | 63.37 | 62.81 | 63.09 | 00:00:00 | | 2011-02-18 | 844,500 | 63.15 | 63.74 | 62.73 | 63.70 | 00:00:00 | | 2011-02-22 | 862,800 | 62.99 | 63.73 | 62.03 | 62.18 | 00:00:00 | | 2011-02-23 | 959,000 | 62.23 | 62.33 | 60.31 | 60.96 | 00:00:00 | | 2011-02-24 | 728,800 | 60.90 | 61.55 | 60.05 | 60.85 | 00:00:00 | | 2011-02-25 | 479,200 | 61.24 | 61.56 | 60.96 | 61.51 | 00:00:00 | | 2011-02-28 | 667,000 | 61.71 | 62.26 | 61.51 | 62.13 | 00:00:00 | | 2011-03-01 | 1,286,500 | 62.16 | 62.41 | 60.05 | 60.57 | 00:00:00 | | 2011-03-02 | 727,100 | 60.53 | 61.15 | 60.13 | 60.59 | 00:00:00 | | 2011-03-03 | 834,300 | 61.35 | 62.82 | 61.32 | 62.35 | 00:00:00 | | 2011-03-04 | 603,500 | 62.13 | 62.49 | 61.25 | 61.85 | 00:00:00 | | 2011-03-07 | 590,100 | 62.30 | 62.42 | 60.55 | 61.26 | 00:00:00 | | 2011-03-08 | 615,800 | 61.33 | 62.68 | 61.03 | 62.44 | 00:00:00 | | 2011-03-09 | 512,700 | 62.13 | 62.84 | 61.53 | 62.77 | 00:00:00 | | 2011-03-10 | 843,300 | 61.86 | 62.20 | 61.30 | 61.59 | 00:00:00 | | 2011-03-11 | 590,200 | 61.49 | 62.04 | 61.02 | 61.82 | 00:00:00 | | 2011-03-14 | 642,100 | 61.33 | 61.79 | 60.49 | 61.25 | 00:00:00 | | 2011-03-15 | 1,133,000 | 59.41 | 60.90 | 59.17 | 60.51 | 00:00:00 | | 2011-03-16 | 1,385,800 | 60.15 | 60.16 | 59.00 | 59.54 | 00:00:00 | | 2011-03-17 | 984,800 | 60.41 | 60.93 | 59.99 | 60.48 | 00:00:00 | | 2011-03-18 | 1,011,400 | 61.28 | 61.76 | 60.77 | 60.93 | 00:00:00 | | 2011-03-21 | 492,800 | 61.80 | 62.36 | 61.51 | 61.97 | 00:00:00 | | 2011-03-22 | 641,400 | 61.91 | 61.99 | 61.52 | 61.74 | 00:00:00 | | 2011-03-23 | 519,400 | 61.63 | 62.37 | 61.17 | 62.28 | 00:00:00 | | 2011-03-24 | 739,900 | 62.52 | 63.15 | 61.97 | 62.92 | 00:00:00 | | 2011-03-25 | 729,700 | 63.19 | 63.78 | 62.74 | 63.21 | 00:00:00 | | 2011-03-28 | 604,500 | 63.34 | 63.78 | 63.10 | 63.16 | 00:00:00 | | 2011-03-29 | 740,700 | 63.07 | 64.12 | 62.69 | 63.97 | 00:00:00 | | 2011-03-30 | 703,600 | 64.50 | 64.71 | 64.32 | 64.49 | 00:00:00 | | 2011-03-31 | 615,400 | 64.33 | 64.88 | 64.16 | 64.83 | 00:00:00 | | 2011-04-01 | 1,184,300 | 65.06 | 66.15 | 64.95 | 65.85 | 00:00:00 | | 2011-04-04 | 704,600 | 65.84 | 66.12 | 65.38 | 66.12 | 00:00:00 | | 2011-04-05 | 1,166,200 | 65.83 | 66.79 | 65.81 | 66.74 | 00:00:00 | | 2011-04-06 | 1,933,200 | 67.57 | 69.75 | 67.57 | 68.61 | 00:00:00 | | 2011-04-07 | 1,490,100 | 68.45 | 68.91 | 67.73 | 67.82 | 00:00:00 | | 2011-04-08 | 1,427,300 | 68.02 | 68.25 | 66.68 | 67.33 | 00:00:00 | | 2011-04-11 | 1,406,400 | 67.60 | 67.93 | 67.11 | 67.50 | 00:00:00 | | 2011-04-12 | 2,351,600 | 66.38 | 67.23 | 64.03 | 64.54 | 00:00:00 | | 2011-04-13 | 1,474,100 | 65.02 | 65.95 | 64.04 | 64.67 | 00:00:00 | | 2011-04-14 | 760,300 | 64.30 | 65.24 | 64.07 | 65.03 | 00:00:00 | | 2011-04-15 | 1,028,000 | 65.42 | 65.42 | 64.46 | 64.95 | 00:00:00 | | 2011-04-18 | 986,000 | 63.75 | 64.29 | 63.27 | 63.74 | 00:00:00 | | 2011-04-19 | 807,600 | 64.16 | 64.16 | 63.16 | 63.56 | 00:00:00 | | 2011-04-20 | 1,157,600 | 64.37 | 65.44 | 64.36 | 64.84 | 00:00:00 | | 2011-04-21 | 668,900 | 65.17 | 65.75 | 65.11 | 65.54 | 00:00:00 | | 2011-04-25 | 515,800 | 65.90 | 65.98 | 65.15 | 65.30 | 00:00:00 | | 2011-04-26 | 623,000 | 65.76 | 66.35 | 65.51 | 66.11 | 00:00:00 | | 2011-04-27 | 893,300 | 66.13 | 67.31 | 65.95 | 67.27 | 00:00:00 | | 2011-04-28 | 617,400 | 67.54 | 67.71 | 66.63 | 67.10 | 00:00:00 | | 2011-04-29 | 1,100,000 | 67.23 | 67.66 | 67.03 | 67.09 | 00:00:00 | | 2011-05-02 | 775,800 | 67.14 | 67.57 | 66.37 | 66.89 | 00:00:00 | | 2011-05-03 | 679,800 | 66.78 | 67.22 | 65.74 | 66.25 | 00:00:00 | | 2011-05-04 | 1,106,200 | 66.09 | 66.47 | 65.51 | 66.22 | 00:00:00 | | 2011-05-05 | 951,500 | 65.91 | 67.13 | 65.39 | 65.92 | 00:00:00 | | 2011-05-06 | 887,100 | 66.67 | 67.41 | 66.09 | 66.36 | 00:00:00 | | 2011-05-09 | 561,600 | 66.42 | 67.53 | 66.34 | 66.78 | 00:00:00 | | 2011-05-10 | 572,400 | 67.14 | 67.50 | 66.81 | 67.33 | 00:00:00 | | 2011-05-11 | 876,200 | 67.35 | 67.48 | 65.61 | 66.38 | 00:00:00 | | 2011-05-12 | 532,000 | 66.29 | 67.15 | 65.83 | 67.04 | 00:00:00 | | 2011-05-13 | 660,000 | 67.10 | 67.21 | 65.93 | 66.61 | 00:00:00 | | 2011-05-16 | 795,300 | 66.21 | 66.59 | 66.05 | 66.29 | 00:00:00 | | 2011-05-17 | 582,100 | 66.09 | 66.28 | 65.25 | 65.74 | 00:00:00 | | 2011-05-18 | 508,900 | 65.66 | 66.53 | 65.41 | 66.34 | 00:00:00 | | 2011-05-19 | 539,900 | 66.79 | 67.03 | 65.98 | 66.34 | 00:00:00 | | 2011-05-20 | 511,500 | 66.33 | 66.33 | 65.14 | 65.71 | 00:00:00 | | 2011-05-23 | 1,367,400 | 32.62 | 32.98 | 32.02 | 32.40 | 00:00:00 | | 2011-05-24 | 1,017,500 | 32.55 | 32.71 | 32.13 | 32.32 | 00:00:00 | | 2011-05-25 | 1,371,900 | 32.30 | 33.09 | 32.11 | 32.93 | 00:00:00 | | 2011-05-26 | 1,205,700 | 32.72 | 33.17 | 32.53 | 33.02 | 00:00:00 | | 2011-05-27 | 1,156,500 | 32.93 | 33.23 | 32.78 | 32.85 | 00:00:00 | | 2011-05-31 | 2,760,400 | 33.27 | 33.32 | 32.62 | 33.18 | 00:00:00 | | 2011-06-01 | 1,746,500 | 33.11 | 33.16 | 31.67 | 31.69 | 00:00:00 | | 2011-06-02 | 1,790,700 | 31.63 | 31.95 | 31.50 | 31.81 | 00:00:00 | | 2011-06-03 | 2,156,200 | 31.37 | 32.03 | 31.24 | 31.36 | 00:00:00 | | 2011-06-06 | 1,212,000 | 31.21 | 31.63 | 31.19 | 31.38 | 00:00:00 | | 2011-06-07 | 1,179,000 | 31.53 | 31.74 | 31.31 | 31.38 | 00:00:00 | | 2011-06-08 | 1,134,500 | 31.29 | 31.46 | 31.15 | 31.26 | 00:00:00 | | 2011-06-09 | 1,075,000 | 31.34 | 31.51 | 31.13 | 31.34 | 00:00:00 | | 2011-06-10 | 1,110,600 | 31.29 | 31.38 | 30.93 | 30.97 | 00:00:00 | | 2011-06-13 | 1,580,900 | 31.09 | 31.47 | 31.00 | 31.31 | 00:00:00 | | 2011-06-14 | 1,357,600 | 31.58 | 32.33 | 31.45 | 32.26 | 00:00:00 | | 2011-06-15 | 1,725,900 | 31.90 | 32.32 | 31.74 | 31.84 | 00:00:00 | | 2011-06-16 | 2,705,700 | 31.85 | 32.57 | 31.70 | 32.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
