|
 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 | | 2016-08-22 | 1,414,800 | 43.75 | 44.20 | 43.59 | 44.16 | 00:00:00 | | 2016-08-29 | 883,800 | 43.70 | 44.04 | 43.53 | 44.00 | 00:00:00 | | 2016-09-19 | 2,195,900 | 40.33 | 40.72 | 40.26 | 40.57 | 00:00:00 | | 2016-09-26 | 1,387,000 | 40.21 | 40.44 | 40.14 | 40.20 | 00:00:00 | | 2016-09-27 | 1,671,900 | 40.04 | 40.44 | 40.02 | 40.39 | 00:00:00 | | 2016-10-04 | 1,550,900 | 42.27 | 42.36 | 41.29 | 41.45 | 00:00:00 | | 2016-10-05 | 1,502,600 | 41.73 | 42.08 | 41.67 | 41.91 | 00:00:00 | | 2016-10-06 | 2,076,400 | 41.82 | 42.79 | 41.80 | 42.73 | 00:00:00 | | 2016-10-07 | 2,887,600 | 42.49 | 42.74 | 42.14 | 42.30 | 00:00:00 | | 2016-10-17 | 2,703,600 | 38.31 | 38.55 | 38.18 | 38.27 | 00:00:00 | | 2016-10-21 | 1,663,600 | 38.32 | 38.50 | 37.96 | 38.37 | 00:00:00 | | 2016-11-04 | 3,585,800 | 38.70 | 39.80 | 38.68 | 39.44 | 00:00:00 | | 2016-11-07 | 2,911,700 | 39.93 | 40.65 | 39.92 | 40.61 | 00:00:00 | | 2016-11-08 | 2,014,500 | 40.58 | 41.04 | 40.19 | 40.62 | 00:00:00 | | 2016-11-14 | 3,979,800 | 44.50 | 45.43 | 44.39 | 45.10 | 00:00:00 | | 2016-11-21 | 2,036,600 | 44.99 | 45.28 | 44.78 | 45.26 | 00:00:00 | | 2016-12-01 | 3,657,600 | 47.51 | 48.37 | 47.27 | 47.49 | 00:00:00 | | 2016-12-02 | 3,578,000 | 47.55 | 48.01 | 47.20 | 47.83 | 00:00:00 | | 2016-12-12 | 2,395,000 | 49.06 | 49.15 | 48.56 | 48.90 | 00:00:00 | | 2016-12-27 | 732,500 | 48.19 | 48.67 | 48.05 | 48.33 | 00:00:00 | | 2016-12-28 | 1,353,700 | 48.42 | 48.43 | 47.27 | 47.38 | 00:00:00 | | 2016-12-29 | 1,563,900 | 47.55 | 47.75 | 47.13 | 47.21 | 00:00:00 | | 2017-01-06 | 2,201,100 | 46.64 | 46.91 | 46.22 | 46.51 | 00:00:00 | | 2017-01-09 | 2,311,900 | 46.46 | 46.66 | 46.16 | 46.17 | 00:00:00 | | 2017-01-10 | 1,898,100 | 46.23 | 46.62 | 46.10 | 46.51 | 00:00:00 | | 2017-01-11 | 2,736,800 | 46.85 | 47.80 | 46.75 | 47.43 | 00:00:00 | | 2017-01-13 | 2,315,300 | 48.14 | 48.19 | 47.82 | 48.05 | 00:00:00 | | 2017-01-17 | 3,302,400 | 47.94 | 48.48 | 47.53 | 48.26 | 00:00:00 | | 2017-01-23 | 2,441,200 | 51.21 | 51.44 | 50.72 | 50.98 | 00:00:00 | | 2017-01-30 | 3,461,600 | 49.80 | 50.24 | 49.24 | 50.20 | 00:00:00 | | 2017-01-31 | 2,012,600 | 50.11 | 50.21 | 49.31 | 49.68 | 00:00:00 | | 2017-02-01 | 2,053,300 | 49.85 | 50.05 | 49.28 | 49.62 | 00:00:00 | | 2017-02-02 | 2,035,300 | 49.28 | 49.51 | 48.69 | 49.00 | 00:00:00 | | 2017-02-03 | 2,530,300 | 49.26 | 49.80 | 48.88 | 49.04 | 00:00:00 | | 2017-02-06 | 3,970,200 | 49.45 | 51.18 | 49.45 | 50.39 | 00:00:00 | | 2017-02-07 | 2,782,500 | 50.10 | 50.45 | 49.74 | 49.81 | 00:00:00 | | 2017-02-08 | 1,355,600 | 49.74 | 49.98 | 49.42 | 49.82 | 00:00:00 | | 2017-02-09 | 1,195,000 | 49.88 | 50.34 | 49.54 | 50.25 | 00:00:00 | | 2017-02-10 | 1,147,500 | 50.44 | 50.69 | 50.04 | 50.34 | 00:00:00 | | 2017-02-13 | 1,065,600 | 50.68 | 50.83 | 50.11 | 50.13 | 00:00:00 | | 2017-02-14 | 1,210,800 | 49.97 | 50.51 | 49.86 | 50.39 | 00:00:00 | | 2017-02-15 | 1,457,900 | 50.14 | 50.63 | 49.89 | 50.46 | 00:00:00 | | 2017-02-21 | 1,506,100 | 50.62 | 50.90 | 50.40 | 50.87 | 00:00:00 | | 2017-02-24 | 1,307,900 | 49.64 | 50.10 | 49.40 | 50.10 | 00:00:00 | | 2017-03-09 | 2,466,900 | 51.42 | 51.84 | 49.94 | 50.18 | 00:00:00 | | 2017-03-10 | 1,735,900 | 50.52 | 51.01 | 50.52 | 50.80 | 00:00:00 | | 2017-03-21 | 2,184,900 | 51.86 | 52.07 | 50.92 | 51.16 | 00:00:00 | | 2017-03-22 | 1,667,600 | 51.33 | 51.90 | 50.99 | 51.72 | 00:00:00 | | 2017-04-03 | 2,428,700 | 51.18 | 51.98 | 50.75 | 51.33 | 00:00:00 | | 2017-04-06 | 2,857,100 | 51.72 | 51.75 | 50.84 | 50.95 | 00:00:00 | | 2017-04-07 | 3,065,900 | 51.00 | 51.13 | 50.05 | 50.23 | 00:00:00 | | 2017-04-13 | 4,823,200 | 46.50 | 47.05 | 45.53 | 45.54 | 00:00:00 | | 2017-04-17 | 3,119,200 | 45.60 | 45.86 | 45.20 | 45.80 | 00:00:00 | | 2017-04-25 | 2,994,900 | 45.53 | 45.94 | 45.30 | 45.72 | 00:00:00 | | 2017-04-26 | 2,126,300 | 45.78 | 46.00 | 45.60 | 45.81 | 00:00:00 | | 2017-04-27 | 2,571,800 | 45.88 | 45.97 | 45.11 | 45.38 | 00:00:00 | | 2017-04-28 | 2,480,600 | 45.39 | 45.39 | 44.62 | 44.68 | 00:00:00 | | 2017-05-01 | 3,714,200 | 44.87 | 44.87 | 43.86 | 44.53 | 00:00:00 | | 2017-05-02 | 2,959,432 | 44.81 | 45.13 | 44.67 | 45.08 | 00:00:00 | | 2017-05-03 | 2,989,073 | 44.80 | 45.60 | 44.80 | 45.25 | 00:00:00 | | 2017-05-04 | 4,106,891 | 46.22 | 46.60 | 45.10 | 45.53 | 00:00:00 | | 2017-05-05 | 2,333,627 | 45.49 | 45.84 | 45.01 | 45.68 | 00:00:00 | | 2017-05-08 | 2,076,786 | 45.60 | 45.96 | 45.45 | 45.80 | 00:00:00 | | 2017-05-09 | 2,411,000 | 45.80 | 45.99 | 45.29 | 45.50 | 00:00:00 | | 2017-05-10 | 2,101,069 | 45.47 | 45.71 | 45.03 | 45.49 | 00:00:00 | | 2017-05-11 | 2,244,076 | 45.26 | 45.35 | 44.37 | 44.98 | 00:00:00 | | 2017-05-12 | 1,894,910 | 44.87 | 45.02 | 44.53 | 44.74 | 00:00:00 | | 2017-05-15 | 3,041,138 | 45.01 | 45.03 | 43.94 | 44.20 | 00:00:00 | | 2017-05-16 | 3,636,140 | 44.09 | 44.28 | 43.63 | 43.96 | 00:00:00 | | 2017-05-17 | 4,684,902 | 43.61 | 43.81 | 42.26 | 42.30 | 00:00:00 | | 2017-05-18 | 4,311,479 | 42.21 | 43.16 | 41.91 | 42.94 | 00:00:00 | | 2017-05-19 | 3,029,241 | 42.99 | 43.98 | 42.83 | 43.58 | 00:00:00 | | 2017-05-22 | 2,192,680 | 43.59 | 44.43 | 43.52 | 44.37 | 00:00:00 | | 2017-05-23 | 1,518,060 | 44.40 | 44.47 | 43.82 | 44.24 | 00:00:00 | | 2017-05-24 | 2,150,256 | 42.91 | 44.38 | 42.91 | 43.64 | 00:00:00 | | 2017-05-25 | 3,272,019 | 43.76 | 43.77 | 43.09 | 43.29 | 00:00:00 | | 2017-05-26 | 3,256,689 | 43.30 | 43.76 | 43.06 | 43.47 | 00:00:00 | | 2017-05-30 | 2,234,835 | 43.54 | 43.68 | 43.14 | 43.27 | 00:00:00 | | 2017-05-31 | 3,611,330 | 43.19 | 43.22 | 42.37 | 43.17 | 00:00:00 | | 2017-06-01 | 2,996,202 | 43.27 | 43.82 | 42.94 | 43.61 | 00:00:00 | | 2017-06-02 | 4,560,408 | 45.83 | 45.83 | 44.03 | 44.27 | 00:00:00 | | 2017-06-05 | 3,683,826 | 44.27 | 45.02 | 44.03 | 44.65 | 00:00:00 | | 2017-06-06 | 7,047,998 | 43.80 | 43.99 | 41.87 | 42.10 | 00:00:00 | | 2017-06-07 | 3,442,259 | 42.18 | 42.90 | 42.11 | 42.17 | 00:00:00 | | 2017-06-08 | 2,836,934 | 41.89 | 42.74 | 41.87 | 42.42 | 00:00:00 | | 2017-06-09 | 3,916,880 | 42.42 | 43.78 | 42.42 | 43.52 | 00:00:00 | | 2017-06-12 | 3,275,943 | 43.41 | 44.56 | 43.04 | 43.99 | 00:00:00 | | 2017-06-13 | 3,264,837 | 43.83 | 44.12 | 43.24 | 43.42 | 00:00:00 | | 2017-06-14 | 2,924,228 | 43.49 | 43.61 | 42.70 | 43.19 | 00:00:00 | | 2017-06-15 | 2,084,851 | 43.03 | 43.85 | 43.03 | 43.65 | 00:00:00 | | 2017-06-16 | 4,382,306 | 43.21 | 44.42 | 43.21 | 44.40 | 00:00:00 | | 2017-06-19 | 2,692,699 | 44.76 | 45.02 | 44.41 | 44.62 | 00:00:00 | | 2017-06-20 | 1,681,596 | 44.55 | 44.57 | 43.19 | 43.21 | 00:00:00 | | 2017-06-21 | 1,796,411 | 43.31 | 43.31 | 42.55 | 42.71 | 00:00:00 | | 2017-06-22 | 1,875,334 | 42.79 | 43.12 | 42.60 | 42.79 | 00:00:00 | | 2017-06-23 | 2,380,815 | 42.86 | 43.34 | 42.66 | 42.87 | 00:00:00 | | 2017-06-26 | 1,962,505 | 42.95 | 43.06 | 42.36 | 42.65 | 00:00:00 | | 2017-06-27 | 2,461,834 | 42.90 | 42.95 | 41.99 | 42.11 | 00:00:00 | | 2017-06-28 | 4,958,593 | 42.40 | 42.69 | 42.31 | 42.45 | 00:00:00 | | 2017-06-29 | 2,298,003 | 42.49 | 42.77 | 42.06 | 42.53 | 00:00:00 | | 2017-06-30 | 1,878,005 | 42.96 | 43.73 | 42.64 | 43.53 | 00:00:00 | | 2017-07-03 | 1,488,236 | 43.21 | 44.17 | 43.21 | 44.05 | 00:00:00 | | 2017-07-05 | 3,408,013 | 44.17 | 44.28 | 43.58 | 44.17 | 00:00:00 | | 2017-07-06 | 2,411,897 | 43.98 | 44.71 | 43.78 | 44.07 | 00:00:00 | | 2017-07-07 | 1,698,572 | 44.13 | 44.21 | 43.64 | 43.89 | 00:00:00 | | 2017-07-10 | 2,846,068 | 43.75 | 44.12 | 43.36 | 43.75 | 00:00:00 | | 2017-07-11 | 4,494,941 | 43.84 | 43.97 | 43.04 | 43.59 | 00:00:00 | | 2017-07-12 | 18,093,700 | 46.38 | 46.60 | 41.06 | 42.72 | 00:00:00 | | 2017-07-13 | 10,153,036 | 43.36 | 43.36 | 42.45 | 43.17 | 00:00:00 | | 2017-07-14 | 3,455,882 | 43.40 | 43.97 | 42.82 | 42.88 | 00:00:00 | | 2017-07-17 | 3,336,418 | 42.84 | 43.03 | 42.25 | 42.50 | 00:00:00 | | 2017-07-18 | 3,434,477 | 42.47 | 43.51 | 42.39 | 43.42 | 00:00:00 | | 2017-07-19 | 6,991,476 | 43.50 | 43.59 | 41.88 | 42.68 | 00:00:00 | | 2017-07-20 | 3,570,407 | 42.69 | 43.34 | 42.62 | 43.07 | 00:00:00 | | 2017-07-21 | 4,692,136 | 42.73 | 43.21 | 42.21 | 42.41 | 00:00:00 | | 2017-07-24 | 3,485,531 | 42.35 | 43.15 | 42.25 | 43.03 | 00:00:00 | | 2017-07-25 | 3,822,482 | 43.40 | 44.44 | 43.26 | 44.08 | 00:00:00 | | 2017-07-26 | 2,497,572 | 44.22 | 44.34 | 43.73 | 43.89 | 00:00:00 | | 2017-07-27 | 4,648,632 | 43.62 | 44.07 | 43.29 | 43.80 | 00:00:00 | | 2017-07-28 | 3,110,455 | 43.72 | 43.97 | 43.28 | 43.55 | 00:00:00 | | 2017-07-31 | 2,376,176 | 43.60 | 43.77 | 42.72 | 42.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
