|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,422,000 | 58.53 | 59.00 | 57.75 | 58.13 | 00:00:00 | | 2000-12-14 | 1,793,200 | 57.56 | 58.50 | 57.50 | 57.94 | 00:00:00 | | 2000-12-15 | 3,022,000 | 56.75 | 56.75 | 53.00 | 54.88 | 00:00:00 | | 2000-12-18 | 1,452,000 | 54.50 | 54.88 | 52.50 | 52.88 | 00:00:00 | | 2000-12-19 | 2,547,600 | 52.89 | 54.00 | 50.25 | 50.81 | 00:00:00 | | 2000-12-20 | 1,876,800 | 48.38 | 51.00 | 48.25 | 48.81 | 00:00:00 | | 2000-12-21 | 1,406,400 | 48.50 | 53.94 | 48.50 | 52.25 | 00:00:00 | | 2000-12-22 | 1,777,600 | 52.94 | 54.38 | 51.63 | 51.75 | 00:00:00 | | 2000-12-26 | 654,400 | 51.50 | 52.13 | 50.25 | 51.06 | 00:00:00 | | 2000-12-27 | 854,800 | 52.06 | 53.38 | 50.38 | 53.00 | 00:00:00 | | 2000-12-28 | 884,400 | 53.25 | 55.00 | 52.63 | 54.31 | 00:00:00 | | 2000-12-29 | 1,334,400 | 54.38 | 55.75 | 54.36 | 54.88 | 00:00:00 | | 2001-01-02 | 988,000 | 54.88 | 54.88 | 51.44 | 52.06 | 00:00:00 | | 2001-01-03 | 3,040,000 | 51.08 | 53.00 | 48.50 | 52.19 | 00:00:00 | | 2001-01-04 | 2,354,400 | 51.38 | 51.50 | 48.50 | 48.56 | 00:00:00 | | 2001-01-05 | 2,128,000 | 48.81 | 49.75 | 48.38 | 48.94 | 00:00:00 | | 2001-01-08 | 1,405,600 | 48.75 | 49.50 | 47.44 | 48.94 | 00:00:00 | | 2001-01-09 | 967,600 | 48.88 | 50.00 | 47.00 | 47.31 | 00:00:00 | | 2001-01-10 | 803,600 | 47.06 | 49.88 | 47.00 | 48.56 | 00:00:00 | | 2001-01-11 | 885,600 | 49.00 | 50.50 | 48.56 | 49.83 | 00:00:00 | | 2001-01-12 | 1,154,400 | 49.44 | 52.13 | 48.94 | 49.19 | 00:00:00 | | 2001-01-16 | 2,232,000 | 48.19 | 48.50 | 46.94 | 48.44 | 00:00:00 | | 2001-01-17 | 1,781,200 | 47.25 | 51.13 | 47.19 | 48.56 | 00:00:00 | | 2001-01-18 | 1,054,400 | 48.69 | 51.75 | 48.00 | 50.63 | 00:00:00 | | 2001-01-19 | 812,400 | 50.63 | 51.06 | 49.50 | 50.50 | 00:00:00 | | 2001-01-22 | 703,600 | 50.50 | 51.00 | 48.88 | 49.31 | 00:00:00 | | 2001-01-23 | 893,600 | 49.38 | 51.75 | 49.33 | 51.58 | 00:00:00 | | 2001-01-24 | 644,400 | 51.69 | 52.56 | 50.50 | 50.69 | 00:00:00 | | 2001-01-25 | 606,800 | 50.75 | 53.38 | 50.63 | 52.38 | 00:00:00 | | 2001-01-26 | 403,200 | 51.88 | 52.63 | 51.13 | 51.81 | 00:00:00 | | 2001-01-29 | 605,600 | 51.69 | 54.63 | 51.69 | 54.44 | 00:00:00 | | 2001-01-30 | 1,728,800 | 54.16 | 57.88 | 53.88 | 56.94 | 00:00:00 | | 2001-01-31 | 540,800 | 57.56 | 58.13 | 55.75 | 56.56 | 00:00:00 | | 2001-02-01 | 322,000 | 56.25 | 56.88 | 55.63 | 56.81 | 00:00:00 | | 2001-02-02 | 372,400 | 56.00 | 58.00 | 56.00 | 57.44 | 00:00:00 | | 2001-02-05 | 643,600 | 57.44 | 58.94 | 57.19 | 58.00 | 00:00:00 | | 2001-02-06 | 605,200 | 58.06 | 59.00 | 57.63 | 57.69 | 00:00:00 | | 2001-02-07 | 450,800 | 57.38 | 59.00 | 56.88 | 58.25 | 00:00:00 | | 2001-02-08 | 418,800 | 58.13 | 58.31 | 56.38 | 57.00 | 00:00:00 | | 2001-02-09 | 453,200 | 56.69 | 59.50 | 56.13 | 57.88 | 00:00:00 | | 2001-02-12 | 400,000 | 57.63 | 57.94 | 56.75 | 57.88 | 00:00:00 | | 2001-02-13 | 774,400 | 57.25 | 59.31 | 57.25 | 58.25 | 00:00:00 | | 2001-02-14 | 463,200 | 58.41 | 59.75 | 58.38 | 59.00 | 00:00:00 | | 2001-02-15 | 800,000 | 59.31 | 62.25 | 58.88 | 61.19 | 00:00:00 | | 2001-02-16 | 902,000 | 61.00 | 61.06 | 59.88 | 60.00 | 00:00:00 | | 2001-02-20 | 992,400 | 59.94 | 60.11 | 58.31 | 58.44 | 00:00:00 | | 2001-02-21 | 704,400 | 58.25 | 58.25 | 56.88 | 56.94 | 00:00:00 | | 2001-02-22 | 808,800 | 56.77 | 56.88 | 55.38 | 55.94 | 00:00:00 | | 2001-02-23 | 530,000 | 55.31 | 56.13 | 55.31 | 55.69 | 00:00:00 | | 2001-02-26 | 793,600 | 55.88 | 57.94 | 55.50 | 57.94 | 00:00:00 | | 2001-02-27 | 655,600 | 58.00 | 59.00 | 57.13 | 58.88 | 00:00:00 | | 2001-02-28 | 3,570,000 | 58.94 | 60.38 | 58.31 | 60.00 | 00:00:00 | | 2001-03-01 | 2,759,200 | 58.75 | 60.56 | 57.75 | 60.13 | 00:00:00 | | 2001-03-02 | 2,168,000 | 59.44 | 60.75 | 59.44 | 60.13 | 00:00:00 | | 2001-03-05 | 7,015,600 | 57.25 | 59.69 | 57.00 | 59.56 | 00:00:00 | | 2001-03-06 | 3,261,200 | 59.13 | 60.50 | 58.56 | 60.19 | 00:00:00 | | 2001-03-07 | 3,018,000 | 60.13 | 63.13 | 60.06 | 62.38 | 00:00:00 | | 2001-03-08 | 3,474,400 | 61.88 | 62.69 | 61.88 | 62.44 | 00:00:00 | | 2001-03-09 | 1,614,400 | 61.75 | 62.13 | 60.63 | 61.31 | 00:00:00 | | 2001-03-12 | 2,403,200 | 60.86 | 60.88 | 59.63 | 60.13 | 00:00:00 | | 2001-03-13 | 3,993,600 | 59.63 | 62.13 | 59.50 | 60.98 | 00:00:00 | | 2001-03-14 | 2,256,400 | 59.50 | 61.56 | 59.13 | 60.88 | 00:00:00 | | 2001-03-15 | 3,525,600 | 61.75 | 63.33 | 60.56 | 62.44 | 00:00:00 | | 2001-03-16 | 3,620,000 | 62.00 | 64.06 | 61.31 | 61.63 | 00:00:00 | | 2001-03-19 | 4,770,800 | 61.63 | 61.67 | 58.19 | 59.47 | 00:00:00 | | 2001-03-20 | 3,084,400 | 60.00 | 60.50 | 56.81 | 56.81 | 00:00:00 | | 2001-03-21 | 3,931,200 | 56.81 | 57.25 | 54.25 | 54.94 | 00:00:00 | | 2001-03-22 | 3,979,200 | 54.64 | 54.88 | 52.81 | 53.31 | 00:00:00 | | 2001-03-23 | 1,538,800 | 53.75 | 55.25 | 53.75 | 54.13 | 00:00:00 | | 2001-03-26 | 1,652,000 | 54.09 | 56.00 | 54.06 | 55.98 | 00:00:00 | | 2001-03-27 | 1,886,400 | 55.94 | 56.25 | 55.00 | 55.56 | 00:00:00 | | 2001-03-28 | 1,754,400 | 55.00 | 55.56 | 54.50 | 55.13 | 00:00:00 | | 2001-03-29 | 1,115,600 | 55.00 | 56.50 | 55.00 | 56.38 | 00:00:00 | | 2001-03-30 | 1,978,800 | 56.36 | 56.38 | 54.38 | 54.50 | 00:00:00 | | 2001-04-02 | 1,888,000 | 54.75 | 55.44 | 54.75 | 54.94 | 00:00:00 | | 2001-04-03 | 3,520,000 | 54.00 | 54.36 | 52.13 | 52.31 | 00:00:00 | | 2001-04-04 | 11,219,200 | 50.69 | 52.56 | 49.00 | 50.75 | 00:00:00 | | 2001-04-05 | 3,436,400 | 51.00 | 53.75 | 51.00 | 52.94 | 00:00:00 | | 2001-04-06 | 1,490,000 | 52.50 | 53.13 | 52.00 | 52.63 | 00:00:00 | | 2001-04-09 | 1,712,800 | 52.30 | 53.55 | 51.05 | 51.21 | 00:00:00 | | 2001-04-10 | 1,386,400 | 51.60 | 54.55 | 51.60 | 53.61 | 00:00:00 | | 2001-04-11 | 2,563,200 | 53.61 | 55.87 | 53.60 | 55.25 | 00:00:00 | | 2001-04-12 | 1,334,400 | 54.76 | 55.63 | 54.50 | 55.13 | 00:00:00 | | 2001-04-16 | 935,200 | 55.00 | 56.00 | 55.00 | 55.32 | 00:00:00 | | 2001-04-17 | 1,318,400 | 55.27 | 56.12 | 55.00 | 55.42 | 00:00:00 | | 2001-04-18 | 3,543,600 | 55.59 | 62.00 | 55.57 | 61.72 | 00:00:00 | | 2001-04-19 | 3,776,400 | 60.96 | 65.25 | 60.43 | 64.34 | 00:00:00 | | 2001-04-20 | 2,270,400 | 63.25 | 64.21 | 61.85 | 63.79 | 00:00:00 | | 2001-04-23 | 1,655,200 | 62.33 | 62.65 | 61.85 | 61.97 | 00:00:00 | | 2001-04-24 | 1,566,800 | 62.03 | 62.80 | 61.27 | 61.27 | 00:00:00 | | 2001-04-25 | 900,800 | 61.99 | 62.75 | 61.27 | 61.48 | 00:00:00 | | 2001-04-26 | 1,260,400 | 61.60 | 64.00 | 61.50 | 63.57 | 00:00:00 | | 2001-04-27 | 1,114,000 | 63.62 | 66.00 | 63.62 | 64.25 | 00:00:00 | | 2001-04-30 | 1,924,000 | 64.27 | 65.10 | 64.26 | 64.85 | 00:00:00 | | 2001-05-01 | 1,366,400 | 64.80 | 67.15 | 63.90 | 66.99 | 00:00:00 | | 2001-05-02 | 3,625,200 | 66.44 | 66.90 | 65.00 | 65.45 | 00:00:00 | | 2001-05-03 | 3,752,800 | 64.26 | 64.44 | 61.45 | 62.07 | 00:00:00 | | 2001-05-04 | 1,458,000 | 61.99 | 63.89 | 59.60 | 63.60 | 00:00:00 | | 2001-05-07 | 779,200 | 63.42 | 63.47 | 61.38 | 62.63 | 00:00:00 | | 2001-05-08 | 776,800 | 62.40 | 63.00 | 61.05 | 61.05 | 00:00:00 | | 2001-05-09 | 654,400 | 60.96 | 62.00 | 60.91 | 61.70 | 00:00:00 | | 2001-05-10 | 695,200 | 61.32 | 63.30 | 61.32 | 62.20 | 00:00:00 | | 2001-05-11 | 541,200 | 62.26 | 63.02 | 61.00 | 61.63 | 00:00:00 | | 2001-05-14 | 1,067,200 | 61.65 | 61.65 | 60.60 | 60.85 | 00:00:00 | | 2001-05-15 | 1,716,000 | 60.85 | 62.25 | 60.49 | 60.85 | 00:00:00 | | 2001-05-16 | 2,085,600 | 60.81 | 62.71 | 59.70 | 61.21 | 00:00:00 | | 2001-05-17 | 2,631,200 | 61.01 | 65.80 | 61.01 | 65.41 | 00:00:00 | | 2001-05-18 | 1,171,600 | 65.02 | 65.89 | 64.65 | 65.69 | 00:00:00 | | 2001-05-21 | 2,687,200 | 66.18 | 71.71 | 66.00 | 70.68 | 00:00:00 | | 2001-05-22 | 2,165,200 | 70.35 | 73.00 | 70.35 | 71.42 | 00:00:00 | | 2001-05-23 | 1,201,600 | 70.57 | 70.63 | 67.91 | 69.46 | 00:00:00 | | 2001-05-24 | 1,302,400 | 69.45 | 70.30 | 68.30 | 69.11 | 00:00:00 | | 2001-05-25 | 586,800 | 68.85 | 70.40 | 68.80 | 70.39 | 00:00:00 | | 2001-05-29 | 1,900,800 | 68.56 | 69.25 | 66.88 | 67.96 | 00:00:00 | | 2001-05-30 | 1,782,800 | 67.84 | 68.17 | 66.37 | 67.24 | 00:00:00 | | 2001-05-31 | 1,725,600 | 67.30 | 68.00 | 66.94 | 67.11 | 00:00:00 | | 2001-06-01 | 1,023,200 | 67.09 | 67.57 | 66.12 | 66.89 | 00:00:00 | | 2001-06-04 | 647,600 | 66.55 | 67.84 | 65.26 | 67.46 | 00:00:00 | | 2001-06-05 | 3,793,200 | 66.96 | 67.45 | 65.00 | 65.08 | 00:00:00 | | 2001-06-06 | 1,285,600 | 65.00 | 66.89 | 64.50 | 66.88 | 00:00:00 | | 2001-06-07 | 1,136,000 | 65.95 | 65.95 | 64.90 | 64.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
