TR4DER - Fastenal Company [FAST] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-16	2,705,700	31.85	32.57	31.70	32.46	00:00:00
2011-06-17	2,876,400	33.04	33.08	32.65	32.81	00:00:00
2011-06-20	1,112,200	32.66	33.29	32.66	33.09	00:00:00
2011-06-21	1,362,100	33.24	33.84	33.09	33.82	00:00:00
2011-06-22	1,225,200	33.74	34.00	33.50	33.53	00:00:00
2011-06-23	1,476,100	33.07	33.77	32.88	33.70	00:00:00
2011-06-24	2,883,100	33.75	33.93	33.02	33.42	00:00:00
2011-06-27	2,317,600	33.32	34.28	33.08	34.25	00:00:00
2011-06-28	3,995,700	34.43	35.69	34.37	35.63	00:00:00
2011-06-29	3,033,600	35.97	36.22	35.44	36.01	00:00:00
2011-06-30	3,429,300	35.91	36.42	35.85	35.99	00:00:00
2011-07-01	2,942,100	36.04	36.71	36.00	36.65	00:00:00
2011-07-05	1,957,300	36.70	36.73	36.31	36.59	00:00:00
2011-07-06	2,648,700	36.60	36.73	36.35	36.47	00:00:00
2011-07-07	3,054,500	36.32	36.80	36.21	36.55	00:00:00
2011-07-08	1,913,400	36.15	36.67	35.99	36.63	00:00:00
2011-07-11	2,733,300	36.20	36.33	35.72	36.00	00:00:00
2011-07-12	5,137,600	35.73	35.99	34.40	34.48	00:00:00
2011-07-13	3,077,400	34.90	35.10	34.32	34.50	00:00:00
2011-07-14	2,058,000	34.72	34.93	34.12	34.24	00:00:00
2011-07-15	1,446,000	34.36	34.56	34.02	34.30	00:00:00
2011-07-18	1,615,000	34.13	34.16	33.41	33.62	00:00:00
2011-07-19	1,902,700	33.96	34.44	33.85	34.44	00:00:00
2011-07-20	1,519,000	34.39	34.41	34.03	34.18	00:00:00
2011-07-21	1,665,800	34.05	34.87	34.05	34.47	00:00:00
2011-07-22	1,139,300	34.43	34.54	34.10	34.25	00:00:00
2011-07-25	1,633,600	34.04	34.42	33.89	34.32	00:00:00
2011-07-26	1,591,900	34.29	34.29	33.61	33.83	00:00:00
2011-07-27	3,278,400	33.68	33.78	32.87	33.27	00:00:00
2011-07-28	2,977,600	33.24	34.29	33.22	33.86	00:00:00
2011-07-29	1,869,800	33.50	34.04	33.16	33.65	00:00:00
2011-08-01	2,707,900	34.08	34.17	32.62	32.92	00:00:00
2011-08-02	3,415,600	32.66	32.91	31.54	31.55	00:00:00
2011-08-03	4,293,800	31.52	32.69	30.78	32.56	00:00:00
2011-08-04	4,208,700	32.09	32.49	31.26	31.27	00:00:00
2011-08-05	6,020,200	31.76	32.25	30.78	31.59	00:00:00
2011-08-08	5,187,000	30.86	31.31	29.41	29.47	00:00:00
2011-08-09	4,732,300	30.18	31.33	29.14	31.27	00:00:00
2011-08-10	4,327,000	30.68	31.13	29.93	29.96	00:00:00
2011-08-11	3,261,600	30.16	32.20	30.07	31.71	00:00:00
2011-08-12	2,412,900	31.96	32.52	31.55	32.35	00:00:00
2011-08-15	2,126,800	32.48	32.77	32.02	32.77	00:00:00
2011-08-16	2,455,600	32.59	32.96	32.07	32.50	00:00:00
2011-08-17	1,996,200	32.65	32.81	31.65	32.03	00:00:00
2011-08-18	3,846,100	31.09	31.18	29.70	29.97	00:00:00
2011-08-19	3,279,000	29.56	30.67	29.55	29.86	00:00:00
2011-08-22	2,137,700	30.51	30.67	29.88	30.11	00:00:00
2011-08-23	2,516,500	30.21	31.25	30.07	31.23	00:00:00
2011-08-24	2,301,200	31.07	31.73	30.86	31.67	00:00:00
2011-08-25	1,859,500	31.91	32.00	30.82	30.94	00:00:00
2011-08-26	2,373,700	30.81	32.20	30.39	32.17	00:00:00
2011-08-29	1,575,600	32.91	33.02	32.45	33.01	00:00:00
2011-08-30	1,821,800	32.85	33.72	32.75	33.49	00:00:00
2011-08-31	3,020,100	33.65	34.33	33.06	33.47	00:00:00
2011-09-01	2,238,700	33.50	33.95	32.90	32.96	00:00:00
2011-09-02	1,596,500	32.18	32.60	31.89	32.06	00:00:00
2011-09-06	2,494,500	31.10	32.30	30.66	32.22	00:00:00
2011-09-07	2,537,000	32.67	33.09	32.19	33.06	00:00:00
2011-09-08	1,496,100	32.95	33.19	32.48	32.66	00:00:00
2011-09-09	2,749,000	32.27	32.64	31.88	32.31	00:00:00
2011-09-12	2,418,400	31.76	32.85	31.76	32.80	00:00:00
2011-09-13	4,048,800	32.92	34.42	32.55	34.35	00:00:00
2011-09-14	5,100,200	34.49	35.59	34.00	35.18	00:00:00
2011-09-15	3,262,200	35.70	35.94	35.13	35.90	00:00:00
2011-09-16	4,354,500	36.04	36.71	35.68	36.31	00:00:00
2011-09-19	3,017,600	35.91	36.80	35.47	36.49	00:00:00
2011-09-20	3,658,300	36.64	37.78	36.31	36.62	00:00:00
2011-09-21	2,855,200	36.62	37.00	35.84	35.86	00:00:00
2011-09-22	4,677,000	34.97	35.49	34.06	34.48	00:00:00
2011-09-23	2,453,700	34.26	34.86	34.14	34.45	00:00:00
2011-09-26	2,587,000	34.82	34.93	33.90	34.93	00:00:00
2011-09-27	3,756,600	35.70	35.96	34.95	35.17	00:00:00
2011-09-28	2,556,600	35.39	35.64	34.20	34.23	00:00:00
2011-09-29	2,728,500	34.96	35.20	33.38	34.18	00:00:00
2011-09-30	2,978,500	33.83	34.12	33.28	33.28	00:00:00
2011-10-03	4,167,000	32.90	33.43	32.21	32.23	00:00:00
2011-10-04	4,104,900	31.87	33.52	31.24	33.45	00:00:00
2011-10-05	2,525,400	33.45	34.23	32.98	34.12	00:00:00
2011-10-06	3,806,400	33.64	34.19	33.15	34.11	00:00:00
2011-10-07	3,537,300	34.04	34.20	33.49	33.55	00:00:00
2011-10-10	2,201,300	34.28	34.88	34.14	34.80	00:00:00
2011-10-11	2,293,100	34.77	35.07	34.51	34.76	00:00:00
2011-10-12	4,615,300	34.98	35.26	34.59	34.62	00:00:00
2011-10-13	4,387,000	34.38	34.45	32.26	33.70	00:00:00
2011-10-14	3,003,500	33.96	34.00	32.88	33.40	00:00:00
2011-10-17	2,172,400	33.30	33.70	33.14	33.38	00:00:00
2011-10-18	2,496,400	33.50	34.45	33.28	34.19	00:00:00
2011-10-19	2,453,900	34.14	34.84	33.97	34.09	00:00:00
2011-10-20	2,556,100	34.24	34.85	33.99	34.62	00:00:00
2011-10-21	2,494,200	35.03	35.66	34.84	35.51	00:00:00
2011-10-24	2,144,400	35.46	36.44	35.46	36.25	00:00:00
2011-10-25	2,346,200	36.07	36.29	35.58	35.87	00:00:00
2011-10-26	2,361,400	36.28	36.59	35.46	35.89	00:00:00
2011-10-27	5,144,300	36.78	38.97	36.78	38.34	00:00:00
2011-10-28	2,769,200	39.14	39.14	37.93	38.62	00:00:00
2011-10-31	3,231,900	38.04	39.11	37.89	38.09	00:00:00
2011-11-01	3,204,600	37.17	37.95	36.76	37.20	00:00:00
2011-11-02	2,682,200	37.62	38.47	37.47	38.26	00:00:00
2011-11-03	4,261,200	38.59	40.20	38.57	40.13	00:00:00
2011-11-04	2,289,800	39.82	40.48	39.47	40.27	00:00:00
2011-11-07	2,517,300	40.13	40.55	39.40	39.76	00:00:00
2011-11-08	2,087,600	40.17	40.67	39.70	40.60	00:00:00
2011-11-09	2,482,400	39.47	40.27	39.25	39.35	00:00:00
2011-11-10	1,588,100	39.91	40.50	39.68	40.16	00:00:00
2011-11-11	1,813,800	40.70	41.38	40.52	41.18	00:00:00
2011-11-14	1,458,400	40.97	41.50	40.78	41.23	00:00:00
2011-11-15	1,488,900	41.09	41.65	40.77	41.46	00:00:00
2011-11-16	2,430,400	40.97	41.54	40.71	40.79	00:00:00
2011-11-17	2,545,600	40.60	40.96	39.80	40.00	00:00:00
2011-11-18	1,851,800	39.95	40.23	39.77	40.04	00:00:00
2011-11-21	2,182,000	39.72	39.92	39.15	39.40	00:00:00
2011-11-22	1,585,600	39.53	39.82	39.13	39.39	00:00:00
2011-11-23	1,520,900	39.09	39.28	38.57	38.63	00:00:00
2011-11-25	542,500	38.35	38.95	38.23	38.42	00:00:00
2011-11-28	1,322,600	39.63	39.96	39.24	39.85	00:00:00
2011-11-29	2,065,400	39.90	40.45	39.65	40.15	00:00:00
2011-11-30	2,992,000	41.28	42.16	41.08	41.65	00:00:00
2011-12-01	1,410,900	41.80	42.34	41.42	41.77	00:00:00
2011-12-02	1,960,600	42.12	42.45	41.50	41.60	00:00:00
2011-12-05	3,336,900	42.35	42.65	42.10	42.55	00:00:00
2011-12-06	2,354,500	42.75	43.04	42.45	42.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>