|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-20 | 1,783,000 | 41.52 | 41.66 | 40.77 | 40.91 | 00:00:00 | | 2012-11-21 | 1,867,900 | 41.08 | 41.42 | 40.67 | 40.77 | 00:00:00 | | 2012-11-23 | 768,800 | 40.83 | 41.27 | 40.54 | 41.14 | 00:00:00 | | 2012-11-26 | 2,072,500 | 41.07 | 41.39 | 40.37 | 41.19 | 00:00:00 | | 2012-11-27 | 2,194,700 | 41.12 | 41.36 | 40.83 | 40.85 | 00:00:00 | | 2012-11-28 | 2,010,900 | 40.63 | 41.09 | 40.28 | 41.02 | 00:00:00 | | 2012-11-29 | 3,229,800 | 41.40 | 42.42 | 41.19 | 42.20 | 00:00:00 | | 2012-11-30 | 5,877,800 | 42.30 | 42.57 | 41.76 | 41.81 | 00:00:00 | | 2012-12-03 | 2,396,300 | 41.97 | 42.29 | 41.47 | 42.09 | 00:00:00 | | 2012-12-04 | 1,858,000 | 42.15 | 42.50 | 41.73 | 42.21 | 00:00:00 | | 2012-12-05 | 1,613,200 | 41.87 | 41.99 | 41.06 | 41.52 | 00:00:00 | | 2012-12-06 | 2,381,900 | 42.11 | 42.14 | 41.35 | 41.76 | 00:00:00 | | 2012-12-07 | 1,745,600 | 41.96 | 42.42 | 41.72 | 42.12 | 00:00:00 | | 2012-12-10 | 1,488,700 | 42.05 | 42.42 | 41.88 | 42.05 | 00:00:00 | | 2012-12-11 | 2,769,100 | 42.19 | 43.39 | 42.05 | 43.02 | 00:00:00 | | 2012-12-12 | 2,238,200 | 43.12 | 43.27 | 42.91 | 43.01 | 00:00:00 | | 2012-12-13 | 1,701,100 | 42.93 | 43.29 | 42.90 | 42.98 | 00:00:00 | | 2012-12-14 | 1,681,600 | 42.75 | 43.20 | 42.74 | 43.12 | 00:00:00 | | 2012-12-17 | 1,944,200 | 43.29 | 43.71 | 43.11 | 43.70 | 00:00:00 | | 2012-12-18 | 2,607,400 | 43.80 | 44.65 | 43.38 | 44.63 | 00:00:00 | | 2012-12-19 | 2,253,000 | 44.58 | 44.98 | 44.23 | 44.50 | 00:00:00 | | 2012-12-20 | 1,758,500 | 44.63 | 45.05 | 44.18 | 45.02 | 00:00:00 | | 2012-12-21 | 5,073,100 | 44.46 | 46.20 | 43.42 | 46.08 | 00:00:00 | | 2012-12-24 | 972,600 | 45.85 | 46.36 | 45.85 | 46.36 | 00:00:00 | | 2012-12-26 | 1,564,600 | 46.32 | 46.36 | 45.89 | 45.98 | 00:00:00 | | 2012-12-27 | 1,877,300 | 45.87 | 46.47 | 45.86 | 46.32 | 00:00:00 | | 2012-12-28 | 1,861,600 | 46.09 | 47.04 | 46.09 | 46.18 | 00:00:00 | | 2012-12-31 | 1,867,100 | 46.03 | 46.73 | 45.77 | 46.65 | 00:00:00 | | 2013-01-02 | 2,498,300 | 47.71 | 48.20 | 47.26 | 47.83 | 00:00:00 | | 2013-01-03 | 1,531,600 | 47.98 | 48.71 | 47.75 | 47.98 | 00:00:00 | | 2013-01-04 | 1,706,800 | 48.21 | 48.21 | 47.68 | 48.04 | 00:00:00 | | 2013-01-07 | 1,242,900 | 47.73 | 47.86 | 47.54 | 47.82 | 00:00:00 | | 2013-01-08 | 1,342,600 | 47.84 | 47.86 | 47.13 | 47.56 | 00:00:00 | | 2013-01-09 | 1,853,700 | 47.59 | 47.89 | 47.45 | 47.55 | 00:00:00 | | 2013-01-10 | 2,604,900 | 46.99 | 47.00 | 46.30 | 46.50 | 00:00:00 | | 2013-01-11 | 1,938,200 | 46.69 | 46.90 | 46.32 | 46.50 | 00:00:00 | | 2013-01-14 | 1,266,900 | 46.66 | 46.90 | 46.35 | 46.47 | 00:00:00 | | 2013-01-15 | 2,172,200 | 46.19 | 47.32 | 46.19 | 47.04 | 00:00:00 | | 2013-01-16 | 1,857,100 | 46.96 | 47.23 | 46.63 | 47.00 | 00:00:00 | | 2013-01-17 | 5,193,200 | 48.25 | 48.77 | 45.71 | 46.91 | 00:00:00 | | 2013-01-18 | 3,893,600 | 46.65 | 48.62 | 46.48 | 48.60 | 00:00:00 | | 2013-01-22 | 2,427,300 | 48.34 | 48.43 | 47.62 | 47.86 | 00:00:00 | | 2013-01-23 | 1,960,400 | 47.80 | 47.97 | 47.31 | 47.62 | 00:00:00 | | 2013-01-24 | 1,432,100 | 47.75 | 49.02 | 47.56 | 48.56 | 00:00:00 | | 2013-01-25 | 1,529,800 | 48.59 | 48.99 | 48.31 | 48.96 | 00:00:00 | | 2013-02-11 | 1,002,800 | 50.70 | 51.00 | 50.49 | 50.74 | 00:00:00 | | 2013-02-12 | 1,421,000 | 50.77 | 51.41 | 50.75 | 51.00 | 00:00:00 | | 2013-02-13 | 1,324,700 | 51.35 | 52.08 | 51.21 | 52.01 | 00:00:00 | | 2013-02-15 | 2,413,500 | 52.56 | 53.35 | 52.55 | 52.76 | 00:00:00 | | 2013-02-19 | 1,477,800 | 52.93 | 53.25 | 52.59 | 53.18 | 00:00:00 | | 2013-02-21 | 1,910,800 | 52.05 | 52.15 | 50.83 | 50.89 | 00:00:00 | | 2013-02-22 | 1,205,100 | 51.23 | 51.69 | 51.10 | 51.47 | 00:00:00 | | 2013-03-01 | 1,725,300 | 51.57 | 52.14 | 50.84 | 51.74 | 00:00:00 | | 2013-03-05 | 1,968,700 | 51.96 | 52.35 | 51.46 | 51.57 | 00:00:00 | | 2013-03-08 | 1,195,100 | 51.36 | 51.67 | 50.98 | 51.54 | 00:00:00 | | 2013-03-11 | 899,200 | 51.39 | 51.69 | 51.15 | 51.32 | 00:00:00 | | 2013-03-18 | 926,200 | 50.50 | 50.92 | 50.16 | 50.47 | 00:00:00 | | 2013-03-19 | 963,200 | 50.68 | 51.17 | 49.94 | 50.71 | 00:00:00 | | 2013-03-20 | 934,400 | 51.05 | 51.54 | 50.93 | 51.47 | 00:00:00 | | 2013-03-21 | 1,129,500 | 51.05 | 51.42 | 50.42 | 50.49 | 00:00:00 | | 2013-03-22 | 1,047,300 | 50.51 | 51.57 | 50.51 | 51.51 | 00:00:00 | | 2013-03-25 | 1,195,700 | 51.57 | 51.70 | 50.28 | 50.37 | 00:00:00 | | 2013-03-26 | 883,500 | 50.49 | 50.62 | 50.06 | 50.48 | 00:00:00 | | 2013-03-27 | 919,800 | 50.22 | 50.70 | 49.80 | 50.54 | 00:00:00 | | 2013-03-28 | 1,445,200 | 50.61 | 51.41 | 50.46 | 51.33 | 00:00:00 | | 2013-04-01 | 1,554,000 | 51.54 | 51.54 | 49.54 | 49.78 | 00:00:00 | | 2013-04-04 | 927,200 | 48.68 | 49.42 | 48.46 | 49.35 | 00:00:00 | | 2013-04-05 | 909,300 | 48.59 | 49.25 | 48.33 | 49.19 | 00:00:00 | | 2013-04-08 | 1,450,900 | 49.40 | 50.29 | 49.13 | 50.29 | 00:00:00 | | 2013-04-10 | 4,891,800 | 48.92 | 50.32 | 48.10 | 49.12 | 00:00:00 | | 2013-04-11 | 2,414,600 | 49.23 | 49.81 | 48.78 | 48.80 | 00:00:00 | | 2013-04-12 | 3,108,100 | 48.91 | 49.61 | 48.22 | 49.49 | 00:00:00 | | 2013-04-15 | 2,130,700 | 49.35 | 49.38 | 47.93 | 48.07 | 00:00:00 | | 2013-04-16 | 2,236,100 | 48.54 | 49.51 | 48.50 | 49.25 | 00:00:00 | | 2013-04-17 | 1,907,900 | 49.01 | 49.01 | 47.68 | 47.92 | 00:00:00 | | 2013-04-18 | 2,056,400 | 47.89 | 48.25 | 47.08 | 47.26 | 00:00:00 | | 2013-04-19 | 1,666,300 | 47.05 | 48.44 | 47.01 | 48.14 | 00:00:00 | | 2013-04-23 | 1,137,500 | 48.75 | 49.25 | 48.45 | 49.15 | 00:00:00 | | 2013-04-30 | 2,315,500 | 49.62 | 50.00 | 48.42 | 49.05 | 00:00:00 | | 2013-05-01 | 1,913,100 | 48.94 | 49.17 | 47.72 | 47.91 | 00:00:00 | | 2013-05-02 | 1,865,500 | 47.95 | 48.24 | 47.72 | 47.95 | 00:00:00 | | 2013-05-03 | 1,906,900 | 48.49 | 48.50 | 47.80 | 47.86 | 00:00:00 | | 2013-05-06 | 1,195,800 | 47.96 | 48.20 | 47.74 | 47.86 | 00:00:00 | | 2013-05-07 | 1,400,800 | 48.09 | 48.98 | 48.04 | 48.64 | 00:00:00 | | 2013-05-08 | 1,336,300 | 48.50 | 48.82 | 48.04 | 48.44 | 00:00:00 | | 2013-05-09 | 1,175,300 | 48.21 | 49.02 | 48.16 | 48.72 | 00:00:00 | | 2013-05-10 | 2,303,300 | 48.87 | 50.94 | 48.71 | 50.78 | 00:00:00 | | 2013-05-13 | 2,030,600 | 50.55 | 51.67 | 50.55 | 50.94 | 00:00:00 | | 2013-05-29 | 904,200 | 51.85 | 52.13 | 51.22 | 51.91 | 00:00:00 | | 2013-05-30 | 967,500 | 52.11 | 52.19 | 51.63 | 51.70 | 00:00:00 | | 2013-06-03 | 1,691,800 | 52.46 | 52.48 | 51.11 | 51.98 | 00:00:00 | | 2013-06-10 | 1,582,500 | 48.36 | 48.91 | 47.93 | 48.52 | 00:00:00 | | 2013-06-11 | 1,412,100 | 47.84 | 48.85 | 47.71 | 48.48 | 00:00:00 | | 2013-06-12 | 1,102,000 | 48.84 | 48.93 | 47.70 | 47.71 | 00:00:00 | | 2013-06-17 | 1,820,500 | 47.90 | 48.27 | 47.02 | 47.20 | 00:00:00 | | 2013-06-20 | 2,233,000 | 45.75 | 46.05 | 44.80 | 44.95 | 00:00:00 | | 2013-06-21 | 2,896,800 | 45.03 | 45.40 | 44.73 | 45.07 | 00:00:00 | | 2013-06-25 | 2,013,800 | 45.73 | 45.88 | 45.28 | 45.49 | 00:00:00 | | 2013-06-26 | 1,317,400 | 46.01 | 46.42 | 45.59 | 46.10 | 00:00:00 | | 2013-07-01 | 1,741,900 | 46.00 | 46.61 | 45.70 | 45.84 | 00:00:00 | | 2013-07-02 | 1,053,200 | 46.02 | 46.40 | 45.61 | 45.82 | 00:00:00 | | 2013-07-03 | 1,168,600 | 45.53 | 45.78 | 45.13 | 45.29 | 00:00:00 | | 2013-07-08 | 1,509,100 | 46.11 | 46.41 | 45.78 | 45.97 | 00:00:00 | | 2013-07-09 | 1,953,200 | 46.53 | 47.44 | 46.12 | 47.10 | 00:00:00 | | 2013-07-10 | 5,191,000 | 46.68 | 46.83 | 44.90 | 45.77 | 00:00:00 | | 2013-07-11 | 4,469,800 | 46.13 | 46.75 | 45.48 | 46.56 | 00:00:00 | | 2013-07-12 | 1,742,700 | 46.55 | 47.18 | 46.14 | 47.13 | 00:00:00 | | 2013-07-15 | 1,228,800 | 47.01 | 47.23 | 46.70 | 46.98 | 00:00:00 | | 2013-07-16 | 1,156,400 | 46.96 | 47.17 | 46.59 | 47.08 | 00:00:00 | | 2013-07-17 | 1,058,900 | 47.12 | 47.28 | 46.70 | 47.00 | 00:00:00 | | 2013-07-22 | 1,361,000 | 47.07 | 47.14 | 46.67 | 46.90 | 00:00:00 | | 2013-07-24 | 2,146,700 | 46.72 | 46.72 | 45.17 | 45.45 | 00:00:00 | | 2013-07-25 | 1,258,800 | 45.30 | 46.27 | 45.27 | 46.25 | 00:00:00 | | 2013-07-31 | 2,477,700 | 48.37 | 49.34 | 48.37 | 49.03 | 00:00:00 | | 2013-08-01 | 2,247,000 | 49.45 | 50.16 | 48.98 | 50.12 | 00:00:00 | | 2013-08-02 | 1,593,900 | 49.99 | 50.26 | 49.47 | 50.24 | 00:00:00 | | 2013-08-05 | 2,189,400 | 48.83 | 49.62 | 48.37 | 49.28 | 00:00:00 | | 2013-08-06 | 1,222,200 | 49.03 | 49.24 | 48.64 | 49.03 | 00:00:00 | | 2013-08-07 | 1,328,200 | 48.85 | 48.98 | 47.69 | 47.75 | 00:00:00 | | 2013-08-13 | 1,337,800 | 47.03 | 47.39 | 46.33 | 46.93 | 00:00:00 | | 2013-08-14 | 966,600 | 47.04 | 47.13 | 46.40 | 46.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
