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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-06	2,354,500	42.75	43.04	42.45	42.53	00:00:00
2011-12-07	2,843,200	41.84	42.00	41.36	41.60	00:00:00
2011-12-08	2,953,900	40.92	41.78	40.92	41.10	00:00:00
2011-12-09	1,901,100	41.47	42.27	41.31	42.05	00:00:00
2011-12-12	2,355,900	41.54	41.64	40.62	41.03	00:00:00
2011-12-13	1,982,900	41.34	41.53	40.16	40.37	00:00:00
2011-12-14	1,998,700	40.25	40.49	39.96	40.29	00:00:00
2011-12-15	1,484,400	40.68	40.99	40.29	40.76	00:00:00
2011-12-16	2,874,400	41.18	42.08	40.95	41.42	00:00:00
2011-12-19	1,370,400	42.11	42.26	41.34	41.50	00:00:00
2011-12-20	2,274,500	42.19	43.41	42.06	43.23	00:00:00
2011-12-21	1,786,400	43.25	43.45	42.74	43.12	00:00:00
2011-12-22	1,172,200	43.11	43.30	42.68	42.86	00:00:00
2011-12-23	780,700	42.91	43.69	42.85	43.69	00:00:00
2011-12-27	818,300	43.70	44.07	43.32	43.88	00:00:00
2011-12-28	1,607,100	43.98	44.28	43.49	43.75	00:00:00
2011-12-29	1,121,200	43.86	44.40	43.84	44.32	00:00:00
2011-12-30	1,076,800	44.23	44.31	43.59	43.61	00:00:00
2012-01-03	2,592,800	44.69	44.93	43.44	43.76	00:00:00
2012-01-04	2,285,700	43.71	44.41	43.25	44.36	00:00:00
2012-01-05	1,753,200	44.30	45.16	43.82	45.13	00:00:00
2012-01-06	1,861,200	45.19	45.44	44.77	45.21	00:00:00
2012-01-09	2,040,400	45.25	45.42	44.90	45.17	00:00:00
2012-01-10	2,669,900	45.51	45.81	44.43	45.01	00:00:00
2012-01-11	1,595,700	45.01	45.41	44.75	45.22	00:00:00
2012-01-12	3,169,600	45.40	46.09	45.28	45.86	00:00:00
2012-01-13	2,814,900	45.65	46.66	45.39	46.59	00:00:00
2012-01-17	3,592,500	47.25	47.59	46.54	46.79	00:00:00
2012-01-18	5,254,900	45.40	46.11	44.79	45.53	00:00:00
2012-01-19	3,524,000	45.80	45.99	45.39	45.74	00:00:00
2012-01-20	2,966,400	45.61	45.98	45.38	45.86	00:00:00
2012-01-23	2,987,700	45.87	46.99	45.81	46.07	00:00:00
2012-01-24	1,861,300	46.08	46.87	45.81	46.86	00:00:00
2012-01-25	2,456,500	46.74	46.87	46.02	46.74	00:00:00
2012-01-26	1,755,500	47.12	47.18	46.53	46.78	00:00:00
2012-01-27	1,539,200	46.66	46.96	46.36	46.69	00:00:00
2012-01-30	1,450,000	46.18	46.83	45.87	46.63	00:00:00
2012-01-31	1,955,400	46.89	47.07	46.48	46.68	00:00:00
2012-02-01	1,936,400	47.21	47.40	47.00	47.07	00:00:00
2012-02-02	1,465,600	47.16	47.39	46.85	46.97	00:00:00
2012-02-03	2,464,400	47.61	48.32	47.46	48.30	00:00:00
2012-02-06	1,447,600	48.24	48.56	47.84	48.06	00:00:00
2012-02-07	2,915,300	47.82	48.30	47.42	48.08	00:00:00
2012-02-08	2,565,300	48.13	48.87	47.87	48.83	00:00:00
2012-02-09	2,139,500	48.90	48.96	47.81	48.21	00:00:00
2012-02-10	1,757,800	47.92	48.47	47.59	48.42	00:00:00
2012-02-13	3,188,600	48.95	50.63	48.86	50.58	00:00:00
2012-02-14	3,378,700	50.53	51.58	50.50	51.24	00:00:00
2012-02-15	2,137,700	51.57	51.60	50.51	50.63	00:00:00
2012-02-16	1,575,300	50.63	51.37	50.60	50.82	00:00:00
2012-02-17	2,280,600	50.81	51.15	50.54	50.73	00:00:00
2012-02-21	1,357,200	50.85	51.06	50.35	50.85	00:00:00
2012-02-22	1,502,800	50.92	51.32	50.69	51.29	00:00:00
2012-02-23	1,614,100	51.09	51.97	51.09	51.93	00:00:00
2012-02-24	1,383,400	52.10	52.25	51.92	51.97	00:00:00
2012-02-27	2,435,000	51.93	52.79	51.90	52.43	00:00:00
2012-02-28	2,355,400	52.62	52.65	52.13	52.34	00:00:00
2012-02-29	1,668,500	52.41	52.82	52.17	52.68	00:00:00
2012-03-01	1,988,800	52.91	53.01	52.36	52.93	00:00:00
2012-03-02	1,436,700	52.91	53.15	52.63	53.10	00:00:00
2012-03-05	2,127,000	53.13	53.56	52.88	53.35	00:00:00
2012-03-06	3,128,000	52.98	53.09	51.81	52.17	00:00:00
2012-03-07	1,610,000	52.21	52.91	52.08	52.75	00:00:00
2012-03-08	2,650,600	53.21	53.34	52.65	52.78	00:00:00
2012-03-09	2,353,700	52.97	53.15	52.44	52.88	00:00:00
2012-03-12	1,243,100	52.99	53.10	52.75	52.83	00:00:00
2012-03-13	2,245,700	53.00	53.33	52.47	53.29	00:00:00
2012-03-14	1,780,800	53.43	53.60	52.52	52.83	00:00:00
2012-03-15	2,540,400	52.83	52.90	51.97	52.55	00:00:00
2012-03-16	3,181,000	52.42	52.75	52.14	52.22	00:00:00
2012-03-19	2,394,400	52.05	52.14	51.53	52.01	00:00:00
2012-03-20	2,038,700	51.84	53.01	51.38	52.86	00:00:00
2012-03-21	2,529,100	52.86	54.24	52.86	53.93	00:00:00
2012-03-22	1,980,500	53.71	53.98	53.24	53.71	00:00:00
2012-03-23	1,652,500	53.77	53.95	53.15	53.64	00:00:00
2012-03-26	1,922,600	54.07	54.72	54.07	54.57	00:00:00
2012-03-27	1,447,300	54.71	55.05	54.48	54.59	00:00:00
2012-03-28	1,459,700	54.54	54.65	53.60	54.19	00:00:00
2012-03-29	1,044,400	54.03	54.31	53.60	54.26	00:00:00
2012-03-30	1,466,100	54.71	54.72	53.91	54.10	00:00:00
2012-04-02	1,589,300	54.34	54.80	53.82	54.65	00:00:00
2012-04-03	4,190,400	53.73	54.27	52.89	53.37	00:00:00
2012-04-04	3,111,300	53.21	53.32	52.64	52.94	00:00:00
2012-04-05	1,776,500	52.79	53.41	52.72	52.97	00:00:00
2012-04-09	2,804,400	52.54	52.58	51.51	51.58	00:00:00
2012-04-10	6,284,400	51.50	51.50	48.83	48.90	00:00:00
2012-04-11	4,367,300	49.55	50.07	49.19	49.63	00:00:00
2012-04-12	6,137,700	48.50	49.47	47.73	48.87	00:00:00
2012-04-13	2,911,200	48.65	49.49	48.02	48.79	00:00:00
2012-04-16	2,692,000	48.91	49.12	48.20	48.25	00:00:00
2012-04-17	3,024,300	48.60	49.17	48.13	49.01	00:00:00
2012-04-18	1,849,400	48.55	48.79	48.25	48.49	00:00:00
2012-04-19	2,347,800	48.37	48.49	47.28	47.50	00:00:00
2012-04-20	2,272,900	47.89	48.42	47.58	48.21	00:00:00
2012-04-23	3,069,500	47.76	47.76	46.23	46.37	00:00:00
2012-04-24	3,916,400	46.31	46.58	45.61	46.29	00:00:00
2012-04-25	3,066,700	46.59	47.24	46.38	47.17	00:00:00
2012-04-26	1,796,300	47.12	47.40	46.63	47.21	00:00:00
2012-04-27	1,409,000	47.42	48.13	47.29	47.69	00:00:00
2012-04-30	1,577,400	47.42	47.65	46.72	46.82	00:00:00
2012-05-01	3,649,700	46.71	47.55	46.36	47.01	00:00:00
2012-05-02	2,539,000	46.58	47.55	46.41	47.48	00:00:00
2012-05-03	2,685,400	47.65	47.89	45.78	45.79	00:00:00
2012-05-04	3,722,000	45.29	45.62	44.11	44.29	00:00:00
2012-05-07	3,354,200	43.99	44.35	43.71	43.83	00:00:00
2012-05-08	4,469,400	43.43	44.07	42.63	43.84	00:00:00
2012-05-09	3,543,100	43.38	43.52	42.94	43.14	00:00:00
2012-05-10	4,200,000	43.44	44.30	43.44	44.14	00:00:00
2012-05-11	2,360,200	43.80	44.45	43.31	43.82	00:00:00
2012-05-14	2,900,600	43.26	43.76	42.94	43.43	00:00:00
2012-05-15	2,949,500	43.26	44.17	43.25	43.38	00:00:00
2012-05-16	2,754,900	43.68	44.18	43.47	43.90	00:00:00
2012-05-17	4,151,200	43.95	44.00	42.28	42.33	00:00:00
2012-05-18	2,512,700	42.64	42.83	41.72	41.86	00:00:00
2012-05-21	3,648,200	42.00	43.25	41.89	43.15	00:00:00
2012-05-22	2,483,000	43.50	44.47	43.13	44.04	00:00:00
2012-05-23	2,400,000	43.59	44.32	43.09	44.22	00:00:00
2012-05-24	1,976,100	44.34	44.48	43.75	44.36	00:00:00
2012-05-25	1,372,400	44.59	44.69	44.18	44.40	00:00:00
2012-05-29	1,792,300	45.04	45.71	44.77	45.43	00:00:00
2012-05-30	1,756,500	44.86	44.95	44.08	44.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>