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
2012-05-30	1,756,500	44.86	44.95	44.08	44.48	00:00:00
2012-05-31	2,477,000	44.39	44.50	43.62	44.23	00:00:00
2012-06-01	2,616,400	43.45	43.80	43.07	43.18	00:00:00
2012-06-04	2,217,500	43.26	43.66	42.71	43.38	00:00:00
2012-06-05	10,431,200	41.95	41.96	38.81	39.15	00:00:00
2012-06-06	4,629,300	39.22	39.53	38.56	39.51	00:00:00
2012-06-07	2,955,100	39.88	40.26	39.36	39.56	00:00:00
2012-06-08	2,302,600	39.56	40.41	39.34	40.27	00:00:00
2012-06-11	2,715,400	40.74	40.86	38.92	38.98	00:00:00
2012-06-12	2,511,500	38.91	39.44	38.70	39.35	00:00:00
2012-06-13	2,400,100	39.14	39.42	38.61	38.82	00:00:00
2012-06-14	2,030,500	38.96	39.34	38.59	39.03	00:00:00
2012-06-15	2,072,200	39.32	39.63	39.15	39.60	00:00:00
2012-06-18	1,964,400	39.22	39.75	39.00	39.69	00:00:00
2012-06-19	1,721,700	39.98	40.74	39.97	40.46	00:00:00
2012-06-20	1,387,700	40.55	40.71	39.93	40.37	00:00:00
2012-06-21	1,939,800	40.55	40.76	38.85	38.91	00:00:00
2012-06-22	1,922,700	39.17	39.19	38.58	38.92	00:00:00
2012-06-25	1,541,800	38.61	38.79	38.28	38.67	00:00:00
2012-06-26	1,682,600	38.81	39.04	38.16	38.56	00:00:00
2012-06-27	1,436,500	38.56	38.86	38.13	38.37	00:00:00
2012-06-28	2,063,200	38.19	38.67	37.61	38.63	00:00:00
2012-06-29	1,910,000	39.26	40.31	39.18	40.31	00:00:00
2012-07-02	2,609,000	40.35	40.35	38.72	39.03	00:00:00
2012-07-03	1,562,800	39.03	40.81	38.83	40.80	00:00:00
2012-07-05	1,897,400	40.55	41.54	40.48	41.29	00:00:00
2012-07-06	1,561,200	41.17	41.42	40.46	40.68	00:00:00
2012-07-09	1,637,600	40.68	40.83	40.13	40.57	00:00:00
2012-07-10	2,071,900	40.76	41.06	39.56	39.81	00:00:00
2012-07-11	2,373,500	39.79	40.05	39.17	39.81	00:00:00
2012-07-12	4,990,000	39.77	42.70	39.75	42.31	00:00:00
2012-07-13	2,377,500	42.70	43.56	42.46	43.26	00:00:00
2012-07-16	2,635,500	43.24	43.67	42.48	42.99	00:00:00
2012-07-17	1,267,200	43.17	43.68	42.68	43.33	00:00:00
2012-07-18	2,428,100	43.21	44.98	43.00	44.88	00:00:00
2012-07-19	1,576,800	44.92	45.44	44.46	45.30	00:00:00
2012-07-20	2,093,200	45.10	45.13	43.93	43.96	00:00:00
2012-07-23	1,358,000	42.79	44.19	42.79	44.08	00:00:00
2012-07-24	2,628,600	44.16	44.17	42.34	42.84	00:00:00
2012-07-25	1,866,400	43.05	43.32	42.54	42.81	00:00:00
2012-07-26	1,552,000	43.67	44.34	43.11	43.47	00:00:00
2012-07-27	1,582,800	43.91	44.61	43.61	44.21	00:00:00
2012-07-30	1,517,200	44.23	44.53	43.72	43.81	00:00:00
2012-07-31	1,746,400	43.79	43.96	43.07	43.12	00:00:00
2012-08-01	1,823,600	43.44	43.62	42.06	42.22	00:00:00
2012-08-02	2,157,400	41.71	42.87	41.48	42.47	00:00:00
2012-08-03	1,943,600	43.09	43.31	42.66	43.09	00:00:00
2012-08-06	1,287,800	43.03	43.19	42.58	42.72	00:00:00
2012-08-07	1,218,900	43.00	43.76	42.97	43.54	00:00:00
2012-08-08	1,008,500	43.38	43.48	42.65	42.88	00:00:00
2012-08-09	1,033,900	42.95	42.95	42.45	42.81	00:00:00
2012-08-10	1,398,500	42.34	42.45	41.64	42.08	00:00:00
2012-08-13	1,115,400	41.94	42.22	41.57	42.20	00:00:00
2012-08-14	854,100	42.48	42.55	42.14	42.28	00:00:00
2012-08-15	1,383,100	42.14	43.11	42.14	42.95	00:00:00
2012-08-16	1,968,900	42.95	43.55	42.44	43.37	00:00:00
2012-08-17	1,775,400	43.55	44.43	42.88	44.31	00:00:00
2012-08-20	1,101,900	44.38	44.39	43.52	43.67	00:00:00
2012-08-21	956,400	43.69	43.99	43.43	43.63	00:00:00
2012-08-22	974,200	43.63	44.11	43.52	43.73	00:00:00
2012-08-23	1,061,000	43.65	43.87	43.13	43.76	00:00:00
2012-08-24	2,307,200	43.66	45.05	43.49	44.71	00:00:00
2012-08-27	1,728,700	44.82	44.99	44.16	44.39	00:00:00
2012-08-28	1,737,500	44.32	44.77	43.90	44.18	00:00:00
2012-08-29	1,368,400	44.15	44.40	43.63	43.92	00:00:00
2012-08-30	1,131,700	43.55	43.58	42.96	43.07	00:00:00
2012-08-31	1,189,100	43.30	43.65	42.87	43.09	00:00:00
2012-09-04	1,823,600	42.86	43.82	42.78	43.37	00:00:00
2012-09-05	2,290,500	42.71	43.16	41.54	42.24	00:00:00
2012-09-06	3,356,900	42.32	42.59	41.75	42.18	00:00:00
2012-09-07	1,778,500	42.37	42.43	41.75	42.13	00:00:00
2012-09-10	1,650,400	42.13	42.82	41.84	42.25	00:00:00
2012-09-11	1,498,600	42.15	42.73	42.09	42.53	00:00:00
2012-09-12	1,253,000	42.54	43.06	42.52	42.68	00:00:00
2012-09-13	2,408,400	42.39	43.36	41.81	42.87	00:00:00
2012-09-14	2,827,300	42.80	44.29	42.67	44.26	00:00:00
2012-09-17	1,712,200	44.08	44.40	43.65	43.98	00:00:00
2012-09-18	1,351,800	43.89	44.04	43.21	43.32	00:00:00
2012-09-19	1,822,300	43.46	44.04	43.02	43.72	00:00:00
2012-09-20	1,479,500	43.64	44.11	43.19	43.91	00:00:00
2012-09-21	6,742,800	43.98	44.46	43.38	43.64	00:00:00
2012-09-24	1,692,100	43.52	43.79	43.15	43.53	00:00:00
2012-09-25	1,961,900	43.59	44.30	43.26	43.29	00:00:00
2012-09-26	1,570,000	43.35	43.71	42.48	42.58	00:00:00
2012-09-27	1,332,700	42.66	43.24	42.29	42.84	00:00:00
2012-09-28	1,570,600	42.69	43.09	42.28	42.99	00:00:00
2012-10-01	2,764,600	43.42	45.07	43.00	44.60	00:00:00
2012-10-02	1,779,000	44.85	45.22	44.00	44.30	00:00:00
2012-10-03	1,426,100	44.35	44.63	44.01	44.34	00:00:00
2012-10-04	1,143,900	44.62	45.28	44.37	44.50	00:00:00
2012-10-05	1,480,700	44.73	44.94	44.04	44.18	00:00:00
2012-10-08	861,400	44.13	44.19	43.70	43.96	00:00:00
2012-10-09	1,649,700	43.80	43.93	42.67	42.78	00:00:00
2012-10-10	2,581,200	42.96	43.45	42.24	42.32	00:00:00
2012-10-11	6,807,600	44.69	47.17	44.00	45.89	00:00:00
2012-10-12	2,746,700	45.84	46.05	44.84	45.32	00:00:00
2012-10-15	1,809,800	45.58	45.86	45.03	45.55	00:00:00
2012-10-16	2,689,500	45.00	45.62	44.67	44.92	00:00:00
2012-10-17	1,334,600	44.94	45.60	44.72	45.44	00:00:00
2012-10-18	1,857,700	45.32	45.38	44.74	44.74	00:00:00
2012-10-19	1,609,800	44.66	45.04	43.56	43.76	00:00:00
2012-10-22	1,332,600	43.78	44.83	43.62	44.40	00:00:00
2012-10-23	1,077,600	43.97	44.47	43.73	44.11	00:00:00
2012-10-24	1,047,400	44.25	44.63	43.68	43.72	00:00:00
2012-10-25	1,379,000	43.82	44.17	42.91	43.05	00:00:00
2012-10-26	1,153,000	43.05	43.44	42.84	43.24	00:00:00
2012-10-31	1,977,400	43.50	45.41	43.40	44.70	00:00:00
2012-11-01	1,857,800	44.94	45.13	44.71	45.06	00:00:00
2012-11-02	1,784,400	45.25	45.25	43.80	43.80	00:00:00
2012-11-05	3,246,500	42.74	43.34	42.28	43.19	00:00:00
2012-11-06	2,620,800	43.31	43.43	42.58	43.18	00:00:00
2012-11-07	2,602,100	42.88	43.14	42.10	42.63	00:00:00
2012-11-08	1,429,400	42.45	42.78	41.93	41.99	00:00:00
2012-11-09	2,152,600	42.86	43.04	42.22	42.31	00:00:00
2012-11-12	1,362,800	42.37	42.52	41.73	41.76	00:00:00
2012-11-13	2,011,800	41.54	41.99	41.29	41.39	00:00:00
2012-11-14	3,483,200	41.44	41.50	40.12	40.20	00:00:00
2012-11-15	2,762,700	40.02	41.00	40.00	40.95	00:00:00
2012-11-16	1,973,800	40.84	41.24	40.49	41.00	00:00:00
2012-11-19	1,920,700	41.00	41.56	40.98	41.47	00:00:00
2012-11-20	1,783,000	41.52	41.66	40.77	40.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>