|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-07-08 | 2,773,000 | 42.58 | 42.71 | 41.78 | 42.01 | 00:00:00 | | 2015-07-27 | 1,678,200 | 40.06 | 40.32 | 39.73 | 40.10 | 00:00:00 | | 2015-07-28 | 2,073,800 | 40.28 | 40.88 | 40.16 | 40.85 | 00:00:00 | | 2015-07-29 | 1,711,800 | 40.81 | 41.29 | 40.58 | 41.22 | 00:00:00 | | 2015-07-30 | 1,782,900 | 41.03 | 41.27 | 40.83 | 40.89 | 00:00:00 | | 2015-07-31 | 2,495,200 | 41.03 | 42.03 | 40.93 | 41.86 | 00:00:00 | | 2015-08-03 | 1,638,800 | 41.76 | 41.96 | 39.77 | 41.41 | 00:00:00 | | 2015-08-06 | 2,788,800 | 40.88 | 41.02 | 40.09 | 40.12 | 00:00:00 | | 2015-08-07 | 2,006,000 | 40.18 | 40.33 | 39.68 | 40.00 | 00:00:00 | | 2015-08-18 | 1,497,800 | 40.34 | 40.79 | 40.34 | 40.72 | 00:00:00 | | 2015-08-19 | 1,713,500 | 40.54 | 40.71 | 39.93 | 40.34 | 00:00:00 | | 2015-08-20 | 2,124,000 | 40.08 | 40.15 | 39.36 | 39.38 | 00:00:00 | | 2015-08-21 | 4,380,900 | 39.25 | 39.73 | 39.06 | 39.18 | 00:00:00 | | 2015-08-25 | 7,225,000 | 37.17 | 38.04 | 36.91 | 37.00 | 00:00:00 | | 2015-08-26 | 3,695,900 | 37.82 | 38.19 | 37.55 | 38.08 | 00:00:00 | | 2015-08-27 | 2,702,000 | 38.35 | 39.02 | 38.26 | 38.98 | 00:00:00 | | 2015-08-28 | 2,006,400 | 38.71 | 39.07 | 38.54 | 38.69 | 00:00:00 | | 2015-08-31 | 1,935,900 | 38.46 | 38.88 | 38.11 | 38.54 | 00:00:00 | | 2015-09-01 | 2,672,500 | 37.84 | 38.08 | 37.33 | 37.45 | 00:00:00 | | 2015-09-02 | 2,251,200 | 38.07 | 38.52 | 37.95 | 38.33 | 00:00:00 | | 2015-09-03 | 2,754,900 | 38.16 | 38.41 | 37.49 | 37.64 | 00:00:00 | | 2015-09-04 | 1,960,100 | 37.25 | 37.71 | 37.10 | 37.50 | 00:00:00 | | 2015-09-09 | 1,983,200 | 39.09 | 39.24 | 38.29 | 38.36 | 00:00:00 | | 2015-09-10 | 1,970,900 | 38.23 | 38.98 | 38.13 | 38.62 | 00:00:00 | | 2015-09-11 | 1,429,300 | 38.36 | 38.68 | 38.20 | 38.67 | 00:00:00 | | 2015-09-24 | 1,922,600 | 36.25 | 36.77 | 35.98 | 36.68 | 00:00:00 | | 2015-09-25 | 1,583,100 | 36.78 | 37.01 | 36.43 | 36.71 | 00:00:00 | | 2015-09-29 | 3,205,200 | 36.22 | 36.56 | 35.99 | 36.49 | 00:00:00 | | 2015-09-30 | 4,082,200 | 36.88 | 37.25 | 36.19 | 36.61 | 00:00:00 | | 2015-10-01 | 4,171,800 | 36.78 | 36.98 | 35.17 | 35.50 | 00:00:00 | | 2015-10-02 | 4,291,200 | 34.97 | 35.99 | 34.45 | 35.98 | 00:00:00 | | 2015-10-06 | 2,253,200 | 37.00 | 37.21 | 36.60 | 37.06 | 00:00:00 | | 2015-10-07 | 4,283,700 | 37.24 | 38.07 | 37.22 | 38.04 | 00:00:00 | | 2015-10-22 | 4,063,900 | 37.12 | 38.68 | 37.12 | 38.52 | 00:00:00 | | 2015-10-23 | 3,231,500 | 38.44 | 38.86 | 38.00 | 38.75 | 00:00:00 | | 2015-10-26 | 2,075,600 | 38.62 | 39.10 | 38.37 | 38.48 | 00:00:00 | | 2015-10-27 | 2,119,100 | 38.13 | 38.42 | 37.66 | 38.32 | 00:00:00 | | 2015-10-28 | 2,456,800 | 38.51 | 39.31 | 38.28 | 39.02 | 00:00:00 | | 2015-10-29 | 1,790,700 | 38.96 | 39.14 | 38.70 | 39.04 | 00:00:00 | | 2015-10-30 | 2,475,200 | 39.10 | 39.34 | 39.06 | 39.16 | 00:00:00 | | 2015-11-05 | 3,530,600 | 40.31 | 41.64 | 40.04 | 41.23 | 00:00:00 | | 2015-11-06 | 2,709,000 | 41.40 | 41.40 | 40.48 | 41.08 | 00:00:00 | | 2015-11-09 | 2,688,100 | 40.98 | 40.99 | 40.22 | 40.58 | 00:00:00 | | 2015-11-10 | 1,856,800 | 40.50 | 40.84 | 40.15 | 40.46 | 00:00:00 | | 2015-11-11 | 2,057,000 | 40.70 | 40.70 | 39.88 | 40.21 | 00:00:00 | | 2015-11-24 | 2,189,400 | 39.59 | 39.97 | 39.28 | 39.81 | 00:00:00 | | 2015-11-25 | 1,524,900 | 39.99 | 40.19 | 39.80 | 40.07 | 00:00:00 | | 2015-11-27 | 767,900 | 40.10 | 40.41 | 40.00 | 40.33 | 00:00:00 | | 2015-11-30 | 2,365,400 | 40.41 | 40.67 | 40.19 | 40.58 | 00:00:00 | | 2015-12-03 | 3,020,400 | 40.16 | 40.37 | 39.15 | 39.44 | 00:00:00 | | 2015-12-04 | 2,390,800 | 39.60 | 40.29 | 39.51 | 40.14 | 00:00:00 | | 2015-12-08 | 2,314,500 | 40.20 | 40.55 | 39.94 | 40.20 | 00:00:00 | | 2015-12-09 | 2,178,300 | 39.98 | 40.92 | 39.90 | 40.22 | 00:00:00 | | 2015-12-15 | 2,135,000 | 40.15 | 40.33 | 39.63 | 39.83 | 00:00:00 | | 2015-12-16 | 2,059,000 | 40.15 | 40.54 | 39.63 | 40.29 | 00:00:00 | | 2015-12-17 | 3,022,800 | 40.43 | 40.49 | 39.68 | 39.99 | 00:00:00 | | 2015-12-18 | 5,357,800 | 39.77 | 39.93 | 39.03 | 39.09 | 00:00:00 | | 2015-12-28 | 1,604,800 | 41.39 | 41.60 | 40.96 | 41.40 | 00:00:00 | | 2015-12-29 | 1,697,100 | 41.61 | 41.96 | 41.49 | 41.64 | 00:00:00 | | 2015-12-30 | 1,991,000 | 41.68 | 41.93 | 41.47 | 41.51 | 00:00:00 | | 2016-01-05 | 3,443,700 | 40.51 | 40.56 | 39.23 | 39.75 | 00:00:00 | | 2016-01-06 | 3,727,000 | 39.32 | 40.35 | 39.01 | 39.86 | 00:00:00 | | 2016-01-07 | 2,984,900 | 39.18 | 39.62 | 38.65 | 39.05 | 00:00:00 | | 2016-01-08 | 2,967,200 | 39.28 | 39.59 | 38.67 | 38.80 | 00:00:00 | | 2016-01-28 | 4,055,100 | 38.12 | 39.40 | 37.98 | 39.34 | 00:00:00 | | 2016-01-29 | 3,924,700 | 39.48 | 40.56 | 39.28 | 40.56 | 00:00:00 | | 2016-02-01 | 4,484,200 | 42.20 | 42.60 | 39.50 | 40.44 | 00:00:00 | | 2016-02-02 | 2,876,700 | 39.83 | 40.00 | 38.98 | 39.13 | 00:00:00 | | 2016-02-03 | 3,901,700 | 39.50 | 40.33 | 38.48 | 39.63 | 00:00:00 | | 2016-02-12 | 2,128,800 | 42.56 | 43.09 | 41.90 | 43.04 | 00:00:00 | | 2016-02-17 | 3,259,800 | 43.87 | 44.94 | 43.76 | 44.42 | 00:00:00 | | 2016-02-18 | 2,222,000 | 44.42 | 45.11 | 44.06 | 44.56 | 00:00:00 | | 2016-02-19 | 2,454,600 | 44.18 | 44.75 | 43.87 | 44.65 | 00:00:00 | | 2016-02-29 | 3,136,200 | 45.25 | 45.70 | 45.08 | 45.29 | 00:00:00 | | 2016-03-03 | 2,295,100 | 46.44 | 47.16 | 46.15 | 47.00 | 00:00:00 | | 2016-03-04 | 4,024,800 | 45.99 | 46.61 | 44.71 | 46.22 | 00:00:00 | | 2016-03-07 | 2,589,400 | 45.97 | 46.86 | 45.83 | 46.32 | 00:00:00 | | 2016-03-08 | 3,449,900 | 46.28 | 46.83 | 45.55 | 46.57 | 00:00:00 | | 2016-03-09 | 2,345,600 | 46.80 | 47.09 | 46.46 | 46.99 | 00:00:00 | | 2016-03-14 | 1,458,200 | 46.83 | 47.08 | 46.64 | 46.94 | 00:00:00 | | 2016-03-15 | 2,565,600 | 46.46 | 47.21 | 45.18 | 47.05 | 00:00:00 | | 2016-03-16 | 3,123,600 | 46.61 | 47.50 | 46.20 | 47.42 | 00:00:00 | | 2016-03-17 | 3,278,300 | 47.44 | 49.19 | 47.34 | 48.94 | 00:00:00 | | 2016-03-18 | 3,617,100 | 49.17 | 49.20 | 48.52 | 49.05 | 00:00:00 | | 2016-03-22 | 3,023,200 | 49.50 | 49.85 | 48.82 | 48.93 | 00:00:00 | | 2016-03-23 | 2,125,300 | 48.98 | 49.08 | 48.64 | 48.83 | 00:00:00 | | 2016-03-29 | 1,517,600 | 48.23 | 49.04 | 48.06 | 49.02 | 00:00:00 | | 2016-03-30 | 2,493,000 | 49.26 | 49.29 | 48.74 | 48.93 | 00:00:00 | | 2016-04-01 | 3,274,700 | 48.30 | 48.96 | 47.57 | 48.93 | 00:00:00 | | 2016-04-05 | 3,667,800 | 48.73 | 48.73 | 46.84 | 47.38 | 00:00:00 | | 2016-04-06 | 3,880,200 | 47.31 | 48.00 | 46.13 | 47.11 | 00:00:00 | | 2016-04-07 | 3,033,900 | 47.02 | 47.36 | 46.40 | 46.72 | 00:00:00 | | 2016-04-08 | 2,461,800 | 47.21 | 47.62 | 47.01 | 47.13 | 00:00:00 | | 2016-04-11 | 3,797,500 | 47.31 | 47.62 | 46.80 | 46.94 | 00:00:00 | | 2016-04-12 | 7,922,300 | 45.00 | 46.18 | 45.00 | 45.34 | 00:00:00 | | 2016-04-13 | 3,504,900 | 45.34 | 46.00 | 45.10 | 45.82 | 00:00:00 | | 2016-04-18 | 2,050,200 | 45.75 | 46.06 | 45.52 | 45.73 | 00:00:00 | | 2016-04-26 | 2,465,600 | 45.60 | 46.66 | 45.44 | 46.48 | 00:00:00 | | 2016-04-27 | 5,022,300 | 46.45 | 47.50 | 46.41 | 47.44 | 00:00:00 | | 2016-04-28 | 4,732,800 | 47.09 | 47.99 | 47.03 | 47.27 | 00:00:00 | | 2016-04-29 | 3,903,000 | 46.88 | 47.25 | 46.34 | 46.79 | 00:00:00 | | 2016-05-04 | 2,921,800 | 46.25 | 46.25 | 45.29 | 45.57 | 00:00:00 | | 2016-05-05 | 3,800,200 | 45.83 | 46.91 | 45.57 | 46.55 | 00:00:00 | | 2016-05-10 | 1,846,300 | 46.49 | 46.80 | 45.81 | 46.67 | 00:00:00 | | 2016-05-11 | 1,991,900 | 46.56 | 46.72 | 46.22 | 46.30 | 00:00:00 | | 2016-05-23 | 1,422,000 | 44.90 | 45.12 | 44.71 | 44.87 | 00:00:00 | | 2016-05-31 | 2,574,900 | 46.10 | 46.36 | 45.78 | 46.03 | 00:00:00 | | 2016-06-01 | 2,317,300 | 46.00 | 46.28 | 45.47 | 46.24 | 00:00:00 | | 2016-06-02 | 1,462,000 | 46.14 | 46.54 | 45.88 | 46.51 | 00:00:00 | | 2016-06-06 | 3,461,600 | 45.64 | 45.86 | 44.97 | 45.83 | 00:00:00 | | 2016-06-16 | 2,071,500 | 43.81 | 44.49 | 43.53 | 44.30 | 00:00:00 | | 2016-06-17 | 3,767,500 | 44.30 | 44.58 | 43.83 | 44.47 | 00:00:00 | | 2016-07-05 | 1,859,900 | 45.03 | 45.18 | 44.08 | 44.38 | 00:00:00 | | 2016-07-18 | 2,574,200 | 43.36 | 43.44 | 42.93 | 42.98 | 00:00:00 | | 2016-07-25 | 2,222,200 | 41.97 | 42.19 | 41.86 | 41.92 | 00:00:00 | | 2016-07-28 | 4,606,100 | 41.85 | 42.59 | 41.81 | 42.50 | 00:00:00 | | 2016-07-29 | 2,814,600 | 42.47 | 42.96 | 42.29 | 42.75 | 00:00:00 | | 2016-08-01 | 3,024,300 | 42.78 | 42.95 | 42.31 | 42.49 | 00:00:00 | | 2016-08-15 | 1,226,000 | 43.41 | 43.89 | 43.41 | 43.78 | 00:00:00 | | 2016-08-19 | 1,113,000 | 43.75 | 44.05 | 43.43 | 44.00 | 00:00:00 | | 2016-08-22 | 1,414,800 | 43.75 | 44.20 | 43.59 | 44.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
