|
 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 | | 2018-02-27 | 1,329,002 | 55.96 | 56.51 | 55.35 | 55.35 | 00:00:00 | | 2018-02-28 | 1,730,094 | 55.54 | 55.81 | 54.67 | 54.72 | 00:00:00 | | 2018-03-01 | 2,888,235 | 54.70 | 55.43 | 53.57 | 53.79 | 00:00:00 | | 2018-03-02 | 2,157,308 | 53.45 | 54.58 | 52.72 | 54.41 | 00:00:00 | | 2018-03-05 | 3,145,838 | 53.92 | 55.61 | 53.77 | 55.27 | 00:00:00 | | 2018-03-06 | 2,361,938 | 56.06 | 56.89 | 55.72 | 56.47 | 00:00:00 | | 2018-03-07 | 2,504,993 | 56.13 | 56.74 | 55.65 | 56.64 | 00:00:00 | | 2018-03-08 | 1,598,041 | 56.74 | 56.89 | 56.24 | 56.52 | 00:00:00 | | 2018-03-09 | 2,613,336 | 56.87 | 58.00 | 56.76 | 57.97 | 00:00:00 | | 2018-03-12 | 1,727,143 | 57.89 | 58.11 | 57.50 | 57.81 | 00:00:00 | | 2018-03-13 | 1,536,773 | 58.19 | 58.46 | 57.60 | 57.76 | 00:00:00 | | 2018-03-14 | 1,362,244 | 58.18 | 58.25 | 57.30 | 57.37 | 00:00:00 | | 2018-03-15 | 2,402,196 | 57.43 | 58.40 | 57.30 | 57.61 | 00:00:00 | | 2018-03-16 | 3,543,225 | 57.80 | 58.74 | 57.52 | 58.36 | 00:00:00 | | 2018-03-19 | 2,493,153 | 57.36 | 57.92 | 56.78 | 57.26 | 00:00:00 | | 2018-03-20 | 2,435,702 | 57.48 | 57.83 | 56.12 | 56.32 | 00:00:00 | | 2018-03-21 | 1,506,554 | 56.23 | 57.31 | 55.92 | 56.82 | 00:00:00 | | 2018-03-22 | 2,015,801 | 56.25 | 56.68 | 55.23 | 55.28 | 00:00:00 | | 2018-03-23 | 2,196,829 | 55.48 | 55.81 | 53.83 | 53.85 | 00:00:00 | | 2018-03-26 | 2,949,118 | 54.26 | 55.22 | 53.83 | 54.93 | 00:00:00 | | 2018-03-27 | 4,382,242 | 55.03 | 55.28 | 52.58 | 52.85 | 00:00:00 | | 2018-03-28 | 2,767,220 | 52.86 | 53.75 | 52.50 | 53.18 | 00:00:00 | | 2018-03-29 | 3,645,116 | 53.47 | 54.82 | 53.28 | 54.59 | 00:00:00 | | 2018-04-02 | 3,131,150 | 54.05 | 54.52 | 52.37 | 53.21 | 00:00:00 | | 2018-04-03 | 2,200,888 | 53.63 | 54.32 | 53.26 | 54.29 | 00:00:00 | | 2018-04-04 | 2,327,891 | 53.69 | 55.02 | 53.14 | 54.88 | 00:00:00 | | 2018-04-05 | 2,568,278 | 55.20 | 56.03 | 54.93 | 55.59 | 00:00:00 | | 2018-04-06 | 2,816,423 | 55.13 | 55.55 | 52.98 | 53.65 | 00:00:00 | | 2018-04-09 | 3,175,628 | 54.16 | 54.47 | 53.62 | 53.65 | 00:00:00 | | 2018-04-10 | 4,145,968 | 54.45 | 54.96 | 54.18 | 54.42 | 00:00:00 | | 2018-04-11 | 12,132,867 | 51.60 | 52.50 | 49.75 | 51.05 | 00:00:00 | | 2018-04-12 | 7,564,695 | 51.36 | 51.50 | 50.47 | 50.71 | 00:00:00 | | 2018-04-13 | 4,291,446 | 50.87 | 50.89 | 49.83 | 50.08 | 00:00:00 | | 2018-04-16 | 4,112,924 | 50.49 | 50.83 | 50.20 | 50.67 | 00:00:00 | | 2018-04-17 | 2,696,880 | 50.98 | 50.98 | 50.35 | 50.53 | 00:00:00 | | 2018-04-18 | 4,300,941 | 50.69 | 51.34 | 50.56 | 50.68 | 00:00:00 | | 2018-04-19 | 3,781,231 | 51.00 | 51.32 | 49.49 | 50.58 | 00:00:00 | | 2018-04-20 | 2,754,258 | 50.43 | 50.68 | 49.74 | 50.49 | 00:00:00 | | 2018-04-23 | 1,958,810 | 50.49 | 51.03 | 49.96 | 50.37 | 00:00:00 | | 2018-04-24 | 2,676,096 | 50.43 | 50.62 | 48.52 | 49.11 | 00:00:00 | | 2018-04-25 | 2,209,560 | 48.94 | 49.72 | 48.63 | 49.57 | 00:00:00 | | 2018-04-26 | 3,831,310 | 49.59 | 50.04 | 48.79 | 49.86 | 00:00:00 | | 2018-04-27 | 3,278,930 | 49.65 | 51.16 | 49.62 | 51.02 | 00:00:00 | | 2018-04-30 | 2,474,057 | 51.05 | 51.14 | 49.80 | 49.99 | 00:00:00 | | 2018-05-01 | 3,044,977 | 50.03 | 50.37 | 48.36 | 49.36 | 00:00:00 | | 2018-05-02 | 2,646,807 | 49.32 | 50.16 | 49.13 | 49.16 | 00:00:00 | | 2018-05-03 | 3,270,588 | 48.98 | 49.75 | 48.19 | 49.49 | 00:00:00 | | 2018-05-04 | 2,324,033 | 49.05 | 50.99 | 48.81 | 50.65 | 00:00:00 | | 2018-05-07 | 2,462,147 | 50.69 | 51.53 | 50.52 | 51.40 | 00:00:00 | | 2018-05-08 | 1,048,902 | 51.10 | 51.50 | 50.90 | 51.31 | 00:00:00 | | 2018-05-09 | 2,055,883 | 51.60 | 51.92 | 50.87 | 51.51 | 00:00:00 | | 2018-05-10 | 1,901,032 | 51.67 | 51.78 | 51.00 | 51.33 | 00:00:00 | | 2018-05-11 | 1,787,553 | 51.43 | 52.33 | 51.37 | 51.78 | 00:00:00 | | 2018-05-14 | 1,233,538 | 51.79 | 51.85 | 51.35 | 51.78 | 00:00:00 | | 2018-05-15 | 2,432,087 | 51.49 | 52.55 | 51.08 | 52.50 | 00:00:00 | | 2018-05-16 | 2,050,479 | 52.41 | 53.45 | 52.20 | 53.02 | 00:00:00 | | 2018-05-17 | 1,968,842 | 52.88 | 53.46 | 51.76 | 52.87 | 00:00:00 | | 2018-05-18 | 2,385,650 | 52.97 | 53.13 | 51.96 | 52.76 | 00:00:00 | | 2018-05-21 | 2,025,316 | 52.97 | 53.97 | 52.81 | 53.77 | 00:00:00 | | 2018-05-22 | 2,111,191 | 53.85 | 53.94 | 52.61 | 52.70 | 00:00:00 | | 2018-05-23 | 1,396,988 | 52.31 | 52.58 | 51.83 | 52.56 | 00:00:00 | | 2018-05-24 | 1,446,223 | 52.54 | 52.92 | 51.97 | 52.80 | 00:00:00 | | 2018-05-25 | 1,531,399 | 52.74 | 53.01 | 52.17 | 52.50 | 00:00:00 | | 2018-05-29 | 1,950,335 | 52.19 | 52.58 | 51.76 | 52.50 | 00:00:00 | | 2018-05-30 | 1,358,109 | 52.68 | 53.10 | 52.38 | 52.68 | 00:00:00 | | 2018-05-31 | 1,165,956 | 52.67 | 53.15 | 52.20 | 53.15 | 00:00:00 | | 2018-06-01 | 2,649,925 | 53.57 | 54.96 | 53.57 | 53.63 | 00:00:00 | | 2018-06-04 | 2,368,497 | 53.85 | 54.53 | 52.74 | 53.47 | 00:00:00 | | 2018-06-05 | 1,999,319 | 53.68 | 54.30 | 53.38 | 54.26 | 00:00:00 | | 2018-06-06 | 5,271,961 | 53.71 | 53.71 | 51.13 | 52.09 | 00:00:00 | | 2018-06-07 | 2,011,417 | 52.11 | 53.06 | 52.09 | 52.94 | 00:00:00 | | 2018-06-08 | 1,487,290 | 53.03 | 53.06 | 52.40 | 52.82 | 00:00:00 | | 2018-06-11 | 1,588,402 | 52.68 | 53.08 | 52.49 | 52.84 | 00:00:00 | | 2018-06-12 | 2,430,117 | 53.03 | 53.79 | 53.00 | 53.48 | 00:00:00 | | 2018-06-13 | 2,106,152 | 53.47 | 53.72 | 53.00 | 53.02 | 00:00:00 | | 2018-06-14 | 2,048,929 | 53.25 | 53.30 | 51.91 | 52.78 | 00:00:00 | | 2018-06-15 | 3,043,606 | 52.90 | 52.90 | 51.84 | 52.69 | 00:00:00 | | 2018-06-18 | 581,224 | 52.30 | 52.79 | 52.17 | 52.46 | 00:00:00 | | 2018-06-19 | 1,887,052 | 51.91 | 52.39 | 51.78 | 52.12 | 00:00:00 | | 2018-06-20 | 1,498,333 | 52.31 | 52.81 | 52.06 | 52.76 | 00:00:00 | | 2018-06-21 | 3,136,116 | 52.69 | 52.69 | 50.68 | 50.88 | 00:00:00 | | 2018-06-22 | 2,563,442 | 51.09 | 51.58 | 50.40 | 50.59 | 00:00:00 | | 2018-06-25 | 2,426,985 | 50.27 | 50.37 | 49.49 | 49.85 | 00:00:00 | | 2018-06-26 | 2,263,659 | 50.07 | 50.29 | 49.28 | 49.42 | 00:00:00 | | 2018-06-27 | 2,722,023 | 49.04 | 50.03 | 48.69 | 48.71 | 00:00:00 | | 2018-06-28 | 2,809,820 | 48.83 | 49.64 | 48.31 | 48.75 | 00:00:00 | | 2018-06-29 | 4,115,412 | 48.92 | 49.59 | 48.10 | 48.13 | 00:00:00 | | 2018-07-02 | 3,660,071 | 47.60 | 48.35 | 47.56 | 48.00 | 00:00:00 | | 2018-07-03 | 2,686,464 | 48.11 | 48.34 | 47.45 | 47.69 | 00:00:00 | | 2018-07-05 | 3,670,787 | 48.02 | 48.20 | 47.37 | 48.08 | 00:00:00 | | 2018-07-06 | 168,659 | 48.05 | 48.23 | 47.85 | 48.03 | 00:00:00 | | 2018-07-09 | 4,105,788 | 48.28 | 49.94 | 48.09 | 49.62 | 00:00:00 | | 2018-07-10 | 4,682,496 | 49.62 | 49.99 | 49.14 | 49.53 | 00:00:00 | | 2018-07-11 | 26,304,812 | 52.34 | 56.42 | 50.82 | 54.51 | 00:00:00 | | 2018-07-12 | 6,220,321 | 54.62 | 55.44 | 54.37 | 55.32 | 00:00:00 | | 2018-07-13 | 5,185,787 | 55.52 | 56.19 | 54.83 | 55.24 | 00:00:00 | | 2018-07-16 | 2,796,694 | 55.28 | 55.51 | 54.72 | 55.43 | 00:00:00 | | 2018-07-17 | 2,165,201 | 55.37 | 56.03 | 55.07 | 55.94 | 00:00:00 | | 2018-07-18 | 2,957,087 | 56.29 | 56.81 | 55.55 | 56.44 | 00:00:00 | | 2018-07-19 | 3,588,581 | 56.20 | 57.34 | 55.89 | 56.82 | 00:00:00 | | 2018-07-20 | 2,738,638 | 56.70 | 57.69 | 56.24 | 57.46 | 00:00:00 | | 2018-07-23 | 2,592,715 | 57.47 | 58.47 | 57.39 | 57.90 | 00:00:00 | | 2018-07-24 | 2,860,104 | 57.10 | 58.04 | 56.46 | 56.62 | 00:00:00 | | 2018-07-25 | 2,470,142 | 56.60 | 57.62 | 56.50 | 57.52 | 00:00:00 | | 2018-07-26 | 2,418,627 | 57.73 | 58.10 | 56.64 | 56.75 | 00:00:00 | | 2018-07-27 | 1,745,776 | 56.75 | 57.13 | 56.21 | 56.51 | 00:00:00 | | 2018-07-30 | 2,246,539 | 56.56 | 56.90 | 55.85 | 56.08 | 00:00:00 | | 2018-07-31 | 2,110,270 | 56.37 | 57.13 | 56.13 | 56.93 | 00:00:00 | | 2018-08-01 | 3,155,811 | 56.88 | 57.05 | 55.23 | 55.67 | 00:00:00 | | 2018-08-02 | 2,113,049 | 55.35 | 56.83 | 55.15 | 56.42 | 00:00:00 | | 2018-08-03 | 563,022 | 56.61 | 56.87 | 56.07 | 56.34 | 00:00:00 | | 2018-08-06 | 2,140,964 | 55.95 | 57.04 | 55.73 | 56.75 | 00:00:00 | | 2018-08-07 | 1,458,549 | 56.86 | 57.52 | 56.54 | 57.29 | 00:00:00 | | 2018-08-08 | 1,386,418 | 57.26 | 57.90 | 56.79 | 57.79 | 00:00:00 | | 2018-08-09 | 1,355,643 | 57.96 | 58.55 | 57.45 | 57.51 | 00:00:00 | | 2018-08-10 | 1,436,339 | 57.35 | 57.88 | 56.94 | 57.71 | 00:00:00 | | 2018-08-13 | 1,583,168 | 57.91 | 58.12 | 57.30 | 57.34 | 00:00:00 | | 2018-08-14 | 1,880,945 | 57.49 | 58.60 | 57.30 | 58.34 | 00:00:00 | | 2018-08-15 | 1,748,298 | 57.98 | 58.52 | 57.56 | 58.41 | 00:00:00 | | 2018-08-16 | 2,329,841 | 58.71 | 59.74 | 58.47 | 59.31 | 00:00:00 | | 2018-08-17 | 1,514,253 | 59.26 | 59.79 | 59.26 | 59.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
