|
 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 | | 2013-08-14 | 966,600 | 47.04 | 47.13 | 46.40 | 46.43 | 00:00:00 | | 2013-08-15 | 1,305,600 | 46.04 | 46.18 | 45.05 | 45.20 | 00:00:00 | | 2013-08-16 | 1,447,200 | 45.14 | 45.40 | 44.33 | 44.80 | 00:00:00 | | 2013-08-20 | 2,378,400 | 44.27 | 45.00 | 43.97 | 44.82 | 00:00:00 | | 2013-08-21 | 1,773,300 | 44.63 | 44.97 | 44.46 | 44.60 | 00:00:00 | | 2013-08-22 | 983,600 | 44.66 | 45.49 | 44.61 | 45.24 | 00:00:00 | | 2013-08-23 | 1,271,800 | 45.19 | 45.28 | 44.61 | 45.17 | 00:00:00 | | 2013-08-26 | 1,320,800 | 45.00 | 45.17 | 44.75 | 44.89 | 00:00:00 | | 2013-08-27 | 1,626,400 | 44.34 | 44.53 | 43.75 | 44.02 | 00:00:00 | | 2013-08-28 | 885,300 | 44.21 | 44.44 | 43.84 | 44.04 | 00:00:00 | | 2013-09-09 | 1,730,000 | 47.85 | 49.18 | 47.85 | 49.07 | 00:00:00 | | 2013-09-12 | 840,700 | 50.23 | 50.47 | 50.03 | 50.15 | 00:00:00 | | 2013-09-13 | 816,900 | 50.33 | 50.37 | 49.54 | 50.08 | 00:00:00 | | 2013-09-16 | 773,700 | 50.68 | 50.70 | 50.15 | 50.28 | 00:00:00 | | 2013-09-24 | 1,250,900 | 49.90 | 50.23 | 49.84 | 49.93 | 00:00:00 | | 2013-09-25 | 1,794,700 | 50.05 | 50.12 | 49.42 | 49.60 | 00:00:00 | | 2013-09-30 | 1,535,700 | 49.61 | 50.63 | 49.48 | 50.27 | 00:00:00 | | 2013-10-03 | 1,206,900 | 51.19 | 51.34 | 50.55 | 50.99 | 00:00:00 | | 2013-10-04 | 1,481,700 | 50.84 | 51.54 | 50.72 | 51.26 | 00:00:00 | | 2013-10-07 | 1,522,500 | 50.59 | 50.84 | 50.41 | 50.45 | 00:00:00 | | 2013-10-08 | 2,235,500 | 50.41 | 50.81 | 49.82 | 49.98 | 00:00:00 | | 2013-10-09 | 6,652,900 | 48.13 | 48.52 | 45.85 | 46.85 | 00:00:00 | | 2013-10-14 | 1,766,700 | 47.22 | 48.31 | 47.06 | 48.10 | 00:00:00 | | 2013-10-15 | 1,780,300 | 47.83 | 48.21 | 47.48 | 47.93 | 00:00:00 | | 2013-10-16 | 2,244,200 | 48.13 | 48.94 | 47.68 | 48.73 | 00:00:00 | | 2013-10-17 | 1,493,900 | 48.21 | 48.91 | 47.84 | 48.90 | 00:00:00 | | 2013-10-18 | 1,709,200 | 48.76 | 49.28 | 48.76 | 49.20 | 00:00:00 | | 2013-11-05 | 4,619,200 | 49.84 | 50.00 | 48.74 | 49.15 | 00:00:00 | | 2013-11-06 | 3,026,000 | 49.50 | 49.50 | 48.08 | 48.27 | 00:00:00 | | 2013-11-07 | 2,968,600 | 48.39 | 48.50 | 46.43 | 46.49 | 00:00:00 | | 2013-11-08 | 1,642,200 | 46.61 | 47.18 | 46.31 | 47.13 | 00:00:00 | | 2013-11-12 | 1,499,800 | 46.63 | 47.25 | 46.63 | 47.00 | 00:00:00 | | 2013-11-13 | 2,700,900 | 46.52 | 46.69 | 45.86 | 46.49 | 00:00:00 | | 2013-11-14 | 1,579,000 | 46.59 | 46.76 | 46.12 | 46.60 | 00:00:00 | | 2013-11-26 | 1,415,000 | 46.86 | 47.00 | 46.43 | 46.58 | 00:00:00 | | 2013-11-27 | 1,693,000 | 46.54 | 46.83 | 46.10 | 46.42 | 00:00:00 | | 2013-12-12 | 2,029,200 | 46.92 | 47.18 | 46.16 | 46.41 | 00:00:00 | | 2013-12-13 | 2,118,800 | 46.69 | 46.73 | 45.78 | 46.24 | 00:00:00 | | 2013-12-18 | 1,863,000 | 47.00 | 48.02 | 46.58 | 48.02 | 00:00:00 | | 2013-12-19 | 1,274,000 | 48.10 | 48.10 | 47.41 | 48.01 | 00:00:00 | | 2013-12-23 | 2,687,500 | 45.61 | 46.29 | 45.40 | 46.14 | 00:00:00 | | 2013-12-24 | 570,300 | 45.92 | 46.42 | 45.77 | 46.30 | 00:00:00 | | 2013-12-26 | 1,582,500 | 46.63 | 47.38 | 46.41 | 47.13 | 00:00:00 | | 2013-12-27 | 800,800 | 47.25 | 47.50 | 47.00 | 47.39 | 00:00:00 | | 2013-12-30 | 1,195,500 | 47.50 | 48.23 | 47.31 | 47.66 | 00:00:00 | | 2013-12-31 | 1,318,200 | 47.76 | 47.98 | 47.26 | 47.51 | 00:00:00 | | 2014-01-02 | 1,532,600 | 47.51 | 47.61 | 46.45 | 46.70 | 00:00:00 | | 2014-01-03 | 1,572,100 | 46.64 | 47.04 | 46.19 | 46.49 | 00:00:00 | | 2014-01-07 | 1,846,300 | 45.90 | 46.12 | 45.72 | 45.88 | 00:00:00 | | 2014-01-08 | 1,895,000 | 45.95 | 46.17 | 45.43 | 45.88 | 00:00:00 | | 2014-01-14 | 2,590,000 | 48.35 | 48.41 | 47.16 | 48.21 | 00:00:00 | | 2014-01-15 | 11,346,600 | 46.05 | 46.77 | 44.42 | 46.06 | 00:00:00 | | 2014-01-21 | 2,545,600 | 47.80 | 48.11 | 47.14 | 47.46 | 00:00:00 | | 2014-01-27 | 2,883,000 | 45.36 | 45.40 | 44.13 | 44.56 | 00:00:00 | | 2014-02-03 | 4,458,300 | 43.76 | 44.74 | 42.48 | 42.70 | 00:00:00 | | 2014-02-04 | 3,471,400 | 42.92 | 44.07 | 42.76 | 43.91 | 00:00:00 | | 2014-02-05 | 5,440,000 | 44.40 | 45.46 | 44.20 | 44.27 | 00:00:00 | | 2014-02-10 | 2,204,900 | 44.31 | 44.67 | 43.31 | 44.15 | 00:00:00 | | 2014-02-18 | 1,543,800 | 45.00 | 45.33 | 44.86 | 45.18 | 00:00:00 | | 2014-02-24 | 1,265,700 | 45.80 | 46.24 | 45.70 | 46.00 | 00:00:00 | | 2014-02-27 | 2,963,000 | 46.40 | 47.61 | 46.22 | 47.57 | 00:00:00 | | 2014-02-28 | 2,467,500 | 47.67 | 47.67 | 46.75 | 47.19 | 00:00:00 | | 2014-03-04 | 1,440,100 | 47.10 | 47.15 | 46.65 | 46.85 | 00:00:00 | | 2014-03-05 | 3,935,600 | 46.85 | 48.74 | 46.85 | 48.61 | 00:00:00 | | 2014-03-10 | 1,267,400 | 49.09 | 49.41 | 48.60 | 49.10 | 00:00:00 | | 2014-03-11 | 1,586,200 | 49.06 | 49.12 | 48.55 | 48.82 | 00:00:00 | | 2014-03-12 | 1,103,000 | 48.50 | 48.90 | 48.08 | 48.88 | 00:00:00 | | 2014-03-17 | 2,573,900 | 48.95 | 50.15 | 48.84 | 49.91 | 00:00:00 | | 2014-03-20 | 1,110,700 | 49.67 | 49.88 | 49.23 | 49.71 | 00:00:00 | | 2014-03-21 | 4,209,100 | 50.28 | 50.28 | 48.84 | 49.12 | 00:00:00 | | 2014-03-27 | 1,805,200 | 48.65 | 48.98 | 47.93 | 48.40 | 00:00:00 | | 2014-03-28 | 1,469,700 | 48.58 | 49.48 | 48.26 | 48.98 | 00:00:00 | | 2014-03-31 | 1,440,400 | 49.17 | 49.51 | 48.91 | 49.30 | 00:00:00 | | 2014-04-01 | 2,843,800 | 49.64 | 50.43 | 49.28 | 49.85 | 00:00:00 | | 2014-04-02 | 2,087,700 | 49.87 | 50.91 | 49.84 | 50.38 | 00:00:00 | | 2014-04-04 | 2,799,100 | 51.62 | 52.20 | 50.76 | 51.00 | 00:00:00 | | 2014-04-07 | 2,004,400 | 50.87 | 51.10 | 50.06 | 50.34 | 00:00:00 | | 2014-04-08 | 2,928,600 | 50.26 | 51.41 | 50.20 | 50.84 | 00:00:00 | | 2014-04-09 | 3,240,400 | 51.11 | 52.03 | 50.62 | 50.94 | 00:00:00 | | 2014-04-10 | 2,879,700 | 50.95 | 51.42 | 50.37 | 50.73 | 00:00:00 | | 2014-04-11 | 6,788,900 | 52.16 | 52.21 | 48.63 | 49.86 | 00:00:00 | | 2014-04-21 | 1,565,500 | 50.18 | 50.39 | 49.68 | 50.00 | 00:00:00 | | 2014-04-22 | 1,801,900 | 49.97 | 50.72 | 49.80 | 50.53 | 00:00:00 | | 2014-04-23 | 1,289,500 | 50.08 | 50.12 | 49.54 | 49.90 | 00:00:00 | | 2014-05-02 | 1,613,900 | 49.68 | 49.95 | 49.35 | 49.44 | 00:00:00 | | 2014-05-05 | 1,796,200 | 49.23 | 49.44 | 48.67 | 48.72 | 00:00:00 | | 2014-05-08 | 1,345,200 | 48.61 | 48.96 | 48.04 | 48.25 | 00:00:00 | | 2014-05-09 | 2,050,300 | 48.22 | 48.36 | 47.43 | 48.25 | 00:00:00 | | 2014-05-12 | 1,311,100 | 48.36 | 49.38 | 48.35 | 49.19 | 00:00:00 | | 2014-05-13 | 2,193,500 | 48.87 | 49.14 | 48.02 | 48.06 | 00:00:00 | | 2014-05-14 | 1,245,800 | 48.11 | 48.66 | 47.99 | 48.13 | 00:00:00 | | 2014-05-15 | 1,639,900 | 48.02 | 48.31 | 47.47 | 48.15 | 00:00:00 | | 2014-05-16 | 1,469,700 | 48.20 | 48.34 | 47.36 | 48.23 | 00:00:00 | | 2014-05-30 | 1,190,700 | 48.92 | 49.02 | 48.67 | 48.75 | 00:00:00 | | 2014-06-02 | 1,698,000 | 48.84 | 49.42 | 48.76 | 49.10 | 00:00:00 | | 2014-06-03 | 1,609,300 | 48.95 | 49.25 | 48.77 | 49.04 | 00:00:00 | | 2014-06-04 | 1,672,800 | 49.25 | 50.02 | 49.03 | 49.40 | 00:00:00 | | 2014-06-05 | 1,229,200 | 49.42 | 49.84 | 49.00 | 49.65 | 00:00:00 | | 2014-06-09 | 1,361,900 | 49.95 | 50.98 | 49.92 | 50.59 | 00:00:00 | | 2014-06-10 | 796,400 | 50.42 | 50.63 | 50.23 | 50.63 | 00:00:00 | | 2014-06-11 | 1,141,000 | 50.34 | 50.78 | 50.34 | 50.67 | 00:00:00 | | 2014-06-12 | 1,788,900 | 50.37 | 50.37 | 49.22 | 49.63 | 00:00:00 | | 2014-06-13 | 1,212,800 | 49.74 | 50.00 | 49.40 | 49.57 | 00:00:00 | | 2014-06-16 | 1,018,700 | 49.37 | 49.72 | 49.00 | 49.43 | 00:00:00 | | 2014-06-17 | 1,096,600 | 49.21 | 49.69 | 49.02 | 49.59 | 00:00:00 | | 2014-06-18 | 909,900 | 49.61 | 49.80 | 49.15 | 49.76 | 00:00:00 | | 2014-06-30 | 1,049,900 | 49.52 | 49.74 | 49.08 | 49.49 | 00:00:00 | | 2014-07-01 | 1,805,200 | 49.57 | 49.79 | 49.16 | 49.29 | 00:00:00 | | 2014-07-02 | 1,046,200 | 49.23 | 49.54 | 49.15 | 49.31 | 00:00:00 | | 2014-07-03 | 722,400 | 49.50 | 50.22 | 49.45 | 50.08 | 00:00:00 | | 2014-07-08 | 1,564,400 | 49.71 | 49.84 | 49.26 | 49.50 | 00:00:00 | | 2014-07-09 | 1,813,100 | 49.70 | 49.78 | 48.87 | 49.01 | 00:00:00 | | 2014-07-14 | 3,533,700 | 46.31 | 46.41 | 45.48 | 45.49 | 00:00:00 | | 2014-07-29 | 2,465,800 | 45.00 | 45.10 | 44.91 | 45.00 | 00:00:00 | | 2014-07-30 | 2,937,600 | 45.00 | 45.10 | 44.80 | 44.94 | 00:00:00 | | 2014-07-31 | 4,243,900 | 44.84 | 44.85 | 44.15 | 44.36 | 00:00:00 | | 2014-08-01 | 1,743,900 | 44.34 | 44.48 | 43.83 | 44.12 | 00:00:00 | | 2014-08-07 | 1,632,700 | 44.24 | 44.46 | 43.72 | 43.83 | 00:00:00 | | 2014-08-08 | 1,229,300 | 44.00 | 44.53 | 43.93 | 44.49 | 00:00:00 | | 2014-08-12 | 2,461,700 | 44.30 | 45.56 | 44.29 | 45.05 | 00:00:00 | | 2014-08-13 | 1,966,400 | 44.97 | 45.34 | 44.25 | 44.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
