|
 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 | | 2014-08-13 | 1,966,400 | 44.97 | 45.34 | 44.25 | 44.38 | 00:00:00 | | 2014-08-14 | 1,883,500 | 44.49 | 44.94 | 44.25 | 44.91 | 00:00:00 | | 2014-08-22 | 940,400 | 45.34 | 45.79 | 45.34 | 45.62 | 00:00:00 | | 2014-09-03 | 764,800 | 45.44 | 45.55 | 45.19 | 45.36 | 00:00:00 | | 2014-09-08 | 983,000 | 46.93 | 47.25 | 46.57 | 46.59 | 00:00:00 | | 2014-09-15 | 1,058,900 | 45.78 | 45.93 | 45.46 | 45.80 | 00:00:00 | | 2014-09-22 | 967,500 | 46.03 | 46.22 | 45.46 | 45.65 | 00:00:00 | | 2014-09-29 | 1,449,000 | 45.09 | 45.72 | 44.90 | 45.20 | 00:00:00 | | 2014-09-30 | 1,569,200 | 45.22 | 45.56 | 44.72 | 44.90 | 00:00:00 | | 2014-10-01 | 2,417,600 | 45.00 | 45.03 | 44.15 | 44.52 | 00:00:00 | | 2014-10-07 | 2,314,300 | 45.59 | 45.68 | 44.76 | 44.81 | 00:00:00 | | 2014-10-08 | 2,243,300 | 44.69 | 45.88 | 44.46 | 45.82 | 00:00:00 | | 2014-10-09 | 3,260,600 | 45.60 | 45.88 | 44.38 | 44.70 | 00:00:00 | | 2014-10-10 | 7,273,900 | 43.51 | 43.62 | 41.82 | 42.54 | 00:00:00 | | 2014-10-13 | 3,029,600 | 42.57 | 42.57 | 41.15 | 41.25 | 00:00:00 | | 2014-10-14 | 3,796,700 | 41.21 | 41.90 | 40.95 | 41.10 | 00:00:00 | | 2014-10-15 | 3,578,000 | 40.56 | 41.27 | 40.18 | 40.98 | 00:00:00 | | 2014-10-20 | 1,500,100 | 40.87 | 41.52 | 40.87 | 41.40 | 00:00:00 | | 2014-10-27 | 996,200 | 42.47 | 42.60 | 42.10 | 42.54 | 00:00:00 | | 2014-10-30 | 992,100 | 42.87 | 43.34 | 42.68 | 43.21 | 00:00:00 | | 2014-10-31 | 1,602,200 | 44.11 | 44.13 | 43.66 | 44.04 | 00:00:00 | | 2014-11-03 | 1,101,800 | 43.99 | 44.20 | 43.82 | 44.01 | 00:00:00 | | 2014-11-04 | 1,137,800 | 43.93 | 44.38 | 43.85 | 44.22 | 00:00:00 | | 2014-11-05 | 2,594,400 | 45.01 | 45.20 | 44.21 | 44.44 | 00:00:00 | | 2014-11-06 | 1,721,900 | 44.59 | 45.03 | 44.46 | 44.91 | 00:00:00 | | 2014-11-07 | 2,443,700 | 44.74 | 44.81 | 43.86 | 44.53 | 00:00:00 | | 2014-11-12 | 1,595,200 | 44.21 | 44.81 | 44.13 | 44.65 | 00:00:00 | | 2014-11-13 | 1,344,000 | 44.71 | 44.78 | 43.96 | 44.33 | 00:00:00 | | 2014-11-14 | 1,252,500 | 44.43 | 44.89 | 43.92 | 44.80 | 00:00:00 | | 2014-11-17 | 1,784,200 | 44.67 | 44.75 | 44.28 | 44.40 | 00:00:00 | | 2014-11-20 | 1,720,300 | 44.35 | 45.15 | 44.34 | 45.05 | 00:00:00 | | 2014-11-21 | 2,640,300 | 45.42 | 45.61 | 45.00 | 45.21 | 00:00:00 | | 2014-11-24 | 1,619,500 | 45.28 | 45.49 | 45.08 | 45.23 | 00:00:00 | | 2014-12-02 | 1,491,100 | 44.30 | 44.86 | 44.17 | 44.85 | 00:00:00 | | 2014-12-03 | 2,296,200 | 45.01 | 46.28 | 45.01 | 46.26 | 00:00:00 | | 2014-12-04 | 1,888,700 | 46.23 | 46.73 | 46.00 | 46.64 | 00:00:00 | | 2014-12-09 | 1,380,000 | 46.09 | 46.59 | 45.82 | 46.57 | 00:00:00 | | 2014-12-10 | 2,117,600 | 46.35 | 46.47 | 45.85 | 46.04 | 00:00:00 | | 2014-12-26 | 836,100 | 48.03 | 48.17 | 47.76 | 47.80 | 00:00:00 | | 2014-12-29 | 1,249,100 | 47.80 | 48.24 | 47.79 | 48.21 | 00:00:00 | | 2014-12-30 | 128,500 | 48.02 | 48.43 | 47.96 | 48.13 | 00:00:00 | | 2014-12-31 | 797,700 | 48.36 | 48.37 | 47.52 | 47.56 | 00:00:00 | | 2015-01-02 | 1,341,400 | 47.85 | 48.34 | 47.07 | 47.40 | 00:00:00 | | 2015-01-05 | 1,911,900 | 47.15 | 47.26 | 46.40 | 46.59 | 00:00:00 | | 2015-01-06 | 1,788,200 | 46.68 | 46.70 | 45.20 | 45.79 | 00:00:00 | | 2015-01-07 | 2,131,000 | 45.74 | 46.01 | 45.13 | 45.49 | 00:00:00 | | 2015-01-08 | 1,577,600 | 45.96 | 46.54 | 45.82 | 46.52 | 00:00:00 | | 2015-01-09 | 2,085,200 | 46.47 | 46.59 | 45.96 | 45.99 | 00:00:00 | | 2015-01-13 | 2,908,600 | 45.99 | 47.03 | 45.31 | 45.88 | 00:00:00 | | 2015-01-14 | 4,333,000 | 45.55 | 45.76 | 44.38 | 44.93 | 00:00:00 | | 2015-01-15 | 4,948,500 | 45.07 | 46.06 | 43.85 | 43.99 | 00:00:00 | | 2015-01-16 | 3,253,200 | 43.94 | 45.30 | 43.72 | 45.25 | 00:00:00 | | 2015-01-21 | 1,615,100 | 45.20 | 46.04 | 45.03 | 45.87 | 00:00:00 | | 2015-01-22 | 1,578,600 | 46.15 | 46.67 | 45.59 | 46.45 | 00:00:00 | | 2015-01-26 | 1,278,700 | 46.25 | 46.55 | 46.01 | 46.10 | 00:00:00 | | 2015-01-27 | 1,679,600 | 45.47 | 45.47 | 44.68 | 45.40 | 00:00:00 | | 2015-01-28 | 1,756,900 | 45.28 | 45.49 | 44.67 | 44.73 | 00:00:00 | | 2015-01-29 | 2,255,300 | 44.54 | 45.13 | 44.21 | 44.99 | 00:00:00 | | 2015-01-30 | 2,539,800 | 44.63 | 45.12 | 44.27 | 44.40 | 00:00:00 | | 2015-02-03 | 1,860,500 | 45.29 | 45.81 | 45.23 | 45.78 | 00:00:00 | | 2015-02-04 | 9,081,000 | 44.64 | 44.65 | 42.04 | 42.22 | 00:00:00 | | 2015-02-05 | 4,790,000 | 42.12 | 42.37 | 41.65 | 42.06 | 00:00:00 | | 2015-02-06 | 4,176,500 | 42.23 | 42.67 | 41.85 | 42.34 | 00:00:00 | | 2015-02-09 | 2,482,300 | 42.19 | 42.82 | 42.14 | 42.26 | 00:00:00 | | 2015-02-10 | 2,625,500 | 42.62 | 42.62 | 41.76 | 42.51 | 00:00:00 | | 2015-02-11 | 2,636,300 | 42.41 | 42.62 | 42.09 | 42.20 | 00:00:00 | | 2015-02-12 | 5,592,900 | 42.18 | 42.34 | 40.98 | 42.24 | 00:00:00 | | 2015-02-13 | 4,362,700 | 42.48 | 43.30 | 42.24 | 42.50 | 00:00:00 | | 2015-02-17 | 2,814,800 | 42.53 | 42.85 | 42.34 | 42.61 | 00:00:00 | | 2015-02-18 | 2,190,800 | 42.62 | 43.31 | 42.58 | 43.06 | 00:00:00 | | 2015-02-19 | 1,955,700 | 43.03 | 43.35 | 42.91 | 42.96 | 00:00:00 | | 2015-02-20 | 2,648,200 | 42.93 | 42.93 | 42.49 | 42.77 | 00:00:00 | | 2015-02-23 | 2,251,300 | 42.75 | 42.88 | 42.13 | 42.21 | 00:00:00 | | 2015-02-26 | 1,571,200 | 42.48 | 42.51 | 42.16 | 42.21 | 00:00:00 | | 2015-02-27 | 2,406,700 | 42.38 | 42.46 | 41.54 | 41.55 | 00:00:00 | | 2015-03-03 | 7,851,800 | 41.28 | 41.54 | 41.03 | 41.10 | 00:00:00 | | 2015-03-04 | 10,344,700 | 39.99 | 40.39 | 39.46 | 39.82 | 00:00:00 | | 2015-03-05 | 5,528,900 | 39.76 | 40.75 | 39.61 | 40.62 | 00:00:00 | | 2015-03-06 | 3,581,700 | 40.31 | 40.70 | 40.13 | 40.55 | 00:00:00 | | 2015-03-16 | 2,100,600 | 40.92 | 41.45 | 40.80 | 41.36 | 00:00:00 | | 2015-03-17 | 7,976,500 | 41.07 | 43.50 | 41.07 | 42.59 | 00:00:00 | | 2015-03-18 | 4,556,800 | 42.50 | 42.94 | 42.11 | 42.85 | 00:00:00 | | 2015-03-26 | 2,224,500 | 41.68 | 41.92 | 41.35 | 41.46 | 00:00:00 | | 2015-03-27 | 1,740,800 | 41.30 | 41.51 | 41.02 | 41.17 | 00:00:00 | | 2015-03-30 | 1,575,000 | 41.39 | 41.99 | 41.32 | 41.80 | 00:00:00 | | 2015-04-06 | 2,604,800 | 40.93 | 41.37 | 40.83 | 41.13 | 00:00:00 | | 2015-04-07 | 3,447,500 | 40.70 | 41.09 | 40.06 | 40.35 | 00:00:00 | | 2015-04-08 | 2,173,800 | 40.35 | 40.68 | 40.24 | 40.46 | 00:00:00 | | 2015-04-09 | 2,405,300 | 40.52 | 40.61 | 40.02 | 40.38 | 00:00:00 | | 2015-04-10 | 4,110,000 | 40.39 | 40.50 | 39.89 | 40.01 | 00:00:00 | | 2015-04-13 | 4,498,000 | 40.14 | 40.30 | 39.79 | 40.02 | 00:00:00 | | 2015-04-15 | 4,500,800 | 41.80 | 42.00 | 41.12 | 41.36 | 00:00:00 | | 2015-04-16 | 3,413,800 | 41.46 | 41.60 | 40.79 | 41.02 | 00:00:00 | | 2015-04-21 | 3,077,300 | 41.01 | 41.46 | 40.87 | 41.26 | 00:00:00 | | 2015-04-22 | 2,732,000 | 41.36 | 41.83 | 41.24 | 41.58 | 00:00:00 | | 2015-04-23 | 3,063,700 | 41.41 | 42.26 | 41.34 | 42.07 | 00:00:00 | | 2015-04-24 | 2,604,900 | 41.87 | 41.87 | 41.18 | 41.63 | 00:00:00 | | 2015-04-27 | 4,236,000 | 41.77 | 42.86 | 41.57 | 42.41 | 00:00:00 | | 2015-05-04 | 2,135,800 | 42.83 | 43.24 | 42.76 | 43.15 | 00:00:00 | | 2015-05-11 | 1,586,600 | 42.60 | 42.71 | 42.29 | 42.47 | 00:00:00 | | 2015-05-14 | 1,458,400 | 43.04 | 43.28 | 42.89 | 43.27 | 00:00:00 | | 2015-05-19 | 1,245,800 | 42.64 | 42.69 | 42.11 | 42.52 | 00:00:00 | | 2015-05-20 | 930,600 | 42.70 | 42.72 | 42.43 | 42.57 | 00:00:00 | | 2015-05-21 | 1,144,600 | 42.53 | 42.96 | 42.49 | 42.69 | 00:00:00 | | 2015-05-22 | 997,100 | 42.54 | 42.74 | 42.36 | 42.40 | 00:00:00 | | 2015-05-26 | 1,850,800 | 42.40 | 42.54 | 42.15 | 42.37 | 00:00:00 | | 2015-05-29 | 2,357,900 | 42.49 | 42.59 | 41.43 | 41.51 | 00:00:00 | | 2015-06-01 | 1,394,000 | 42.23 | 42.23 | 41.30 | 41.68 | 00:00:00 | | 2015-06-04 | 1,490,600 | 42.36 | 42.49 | 42.08 | 42.14 | 00:00:00 | | 2015-06-05 | 1,003,500 | 42.10 | 42.19 | 41.72 | 41.89 | 00:00:00 | | 2015-06-08 | 1,086,800 | 41.80 | 41.95 | 41.51 | 41.52 | 00:00:00 | | 2015-06-09 | 1,546,800 | 41.52 | 41.88 | 41.44 | 41.68 | 00:00:00 | | 2015-06-10 | 1,478,100 | 41.93 | 42.34 | 41.93 | 42.17 | 00:00:00 | | 2015-06-11 | 1,528,300 | 42.31 | 42.40 | 41.95 | 42.34 | 00:00:00 | | 2015-06-12 | 1,155,900 | 42.21 | 42.30 | 41.95 | 42.03 | 00:00:00 | | 2015-06-18 | 2,181,600 | 42.88 | 43.46 | 42.75 | 43.41 | 00:00:00 | | 2015-06-22 | 1,344,200 | 43.30 | 43.50 | 43.01 | 43.36 | 00:00:00 | | 2015-07-02 | 1,881,400 | 42.17 | 42.38 | 41.70 | 42.10 | 00:00:00 | | 2015-07-06 | 1,693,400 | 41.86 | 42.29 | 41.86 | 42.04 | 00:00:00 | | 2015-07-07 | 2,501,000 | 42.23 | 42.79 | 41.84 | 42.74 | 00:00:00 | | 2015-07-08 | 2,773,000 | 42.58 | 42.71 | 41.78 | 42.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
