|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-17 | 1,514,253 | 59.26 | 59.79 | 59.26 | 59.51 | 00:00:00 | | 2018-08-20 | 2,276,024 | 59.41 | 60.79 | 58.69 | 60.14 | 00:00:00 | | 2018-08-21 | 775,314 | 60.31 | 61.13 | 60.07 | 60.87 | 00:00:00 | | 2018-08-22 | 1,232,641 | 60.76 | 60.94 | 60.46 | 60.74 | 00:00:00 | | 2018-08-23 | 1,666,588 | 60.71 | 60.92 | 60.16 | 60.35 | 00:00:00 | | 2018-08-24 | 3,124,215 | 60.42 | 60.44 | 59.04 | 59.48 | 00:00:00 | | 2018-08-27 | 2,662,591 | 59.78 | 59.95 | 58.84 | 59.02 | 00:00:00 | | 2018-08-28 | 2,397,653 | 59.15 | 59.23 | 58.51 | 58.75 | 00:00:00 | | 2018-08-29 | 1,530,410 | 58.77 | 59.15 | 58.54 | 58.81 | 00:00:00 | | 2018-08-30 | 1,968,820 | 58.64 | 59.07 | 57.87 | 58.17 | 00:00:00 | | 2018-08-31 | 2,135,468 | 58.07 | 58.76 | 58.07 | 58.36 | 00:00:00 | | 2018-09-04 | 2,735,703 | 58.05 | 59.53 | 58.05 | 59.04 | 00:00:00 | | 2018-09-05 | 1,574,446 | 58.92 | 59.44 | 58.65 | 59.09 | 00:00:00 | | 2018-09-06 | 1,887,290 | 59.08 | 59.42 | 58.46 | 59.01 | 00:00:00 | | 2018-09-07 | 3,827,342 | 58.91 | 58.91 | 56.77 | 57.20 | 00:00:00 | | 2018-09-10 | 2,045,272 | 57.41 | 58.40 | 57.21 | 58.17 | 00:00:00 | | 2018-09-11 | 2,248,568 | 58.25 | 59.55 | 58.05 | 59.12 | 00:00:00 | | 2018-09-12 | 1,475,244 | 59.03 | 59.03 | 58.15 | 58.76 | 00:00:00 | | 2018-09-13 | 1,149,451 | 59.18 | 59.20 | 58.75 | 59.00 | 00:00:00 | | 2018-09-14 | 3,319,967 | 59.07 | 59.38 | 57.43 | 57.76 | 00:00:00 | | 2018-09-17 | 2,190,810 | 57.74 | 58.18 | 57.22 | 57.71 | 00:00:00 | | 2018-09-18 | 1,965,380 | 57.69 | 58.33 | 56.89 | 58.08 | 00:00:00 | | 2018-09-19 | 1,652,233 | 58.00 | 58.65 | 57.96 | 58.22 | 00:00:00 | | 2018-09-20 | 1,429,808 | 58.44 | 58.81 | 58.16 | 58.71 | 00:00:00 | | 2018-09-21 | 2,397,982 | 59.05 | 59.50 | 58.73 | 58.90 | 00:00:00 | | 2018-09-24 | 2,182,019 | 58.52 | 58.68 | 56.98 | 57.70 | 00:00:00 | | 2018-09-25 | 1,375,877 | 57.76 | 58.15 | 57.36 | 57.99 | 00:00:00 | | 2018-09-26 | 1,327,689 | 58.26 | 58.36 | 57.67 | 57.77 | 00:00:00 | | 2018-09-27 | 1,564,303 | 57.97 | 58.74 | 57.69 | 58.07 | 00:00:00 | | 2018-09-28 | 2,444,328 | 58.01 | 58.22 | 57.68 | 58.02 | 00:00:00 | | 2018-10-01 | 1,947,072 | 58.43 | 58.66 | 57.58 | 57.95 | 00:00:00 | | 2018-10-02 | 2,148,707 | 57.85 | 58.47 | 57.62 | 57.86 | 00:00:00 | | 2018-10-03 | 2,370,072 | 58.00 | 58.72 | 57.92 | 58.08 | 00:00:00 | | 2018-10-04 | 3,759,657 | 57.86 | 58.32 | 56.18 | 56.79 | 00:00:00 | | 2018-10-05 | 3,218,783 | 56.86 | 57.23 | 55.91 | 56.49 | 00:00:00 | | 2018-10-08 | 4,469,822 | 56.25 | 57.06 | 55.65 | 56.68 | 00:00:00 | | 2018-10-09 | 5,438,708 | 56.78 | 57.01 | 55.64 | 55.64 | 00:00:00 | | 2018-10-10 | 13,302,400 | 52.70 | 55.20 | 51.48 | 51.67 | 00:00:00 | | 2018-10-11 | 6,663,154 | 51.61 | 53.07 | 50.73 | 51.25 | 00:00:00 | | 2018-10-12 | 4,966,905 | 52.07 | 52.20 | 50.89 | 52.07 | 00:00:00 | | 2018-10-15 | 3,260,148 | 51.94 | 53.06 | 51.94 | 52.67 | 00:00:00 | | 2018-10-16 | 5,437,673 | 51.61 | 53.12 | 50.91 | 52.95 | 00:00:00 | | 2018-10-17 | 2,102,750 | 52.96 | 53.09 | 52.12 | 52.65 | 00:00:00 | | 2018-10-18 | 3,348,111 | 52.55 | 53.30 | 51.93 | 52.54 | 00:00:00 | | 2018-10-19 | 2,636,737 | 52.56 | 53.00 | 51.67 | 52.00 | 00:00:00 | | 2018-10-22 | 3,280,004 | 52.24 | 52.63 | 51.12 | 51.54 | 00:00:00 | | 2018-10-23 | 3,272,095 | 50.50 | 51.00 | 49.62 | 50.38 | 00:00:00 | | 2018-10-24 | 3,510,274 | 50.28 | 50.48 | 48.58 | 48.66 | 00:00:00 | | 2018-10-25 | 2,748,044 | 49.18 | 49.76 | 48.91 | 49.31 | 00:00:00 | | 2018-10-26 | 3,510,830 | 48.48 | 50.16 | 48.01 | 49.35 | 00:00:00 | | 2018-10-29 | 2,982,648 | 49.97 | 50.34 | 48.65 | 49.24 | 00:00:00 | | 2018-10-30 | 3,219,154 | 49.60 | 51.40 | 49.39 | 51.32 | 00:00:00 | | 2018-10-31 | 3,187,184 | 51.81 | 52.02 | 51.19 | 51.41 | 00:00:00 | | 2018-11-01 | 1,362,045 | 51.63 | 51.86 | 50.68 | 51.67 | 00:00:00 | | 2018-11-02 | 3,218,635 | 52.16 | 52.89 | 52.09 | 52.76 | 00:00:00 | | 2018-11-05 | 2,894,432 | 52.75 | 53.04 | 52.30 | 52.64 | 00:00:00 | | 2018-11-06 | 2,185,738 | 52.50 | 53.67 | 52.40 | 53.50 | 00:00:00 | | 2018-11-07 | 2,424,157 | 54.02 | 54.76 | 53.68 | 54.69 | 00:00:00 | | 2018-11-08 | 2,898,893 | 54.67 | 55.24 | 54.45 | 55.13 | 00:00:00 | | 2018-11-09 | 4,098,987 | 54.61 | 55.15 | 54.09 | 54.76 | 00:00:00 | | 2018-11-12 | 4,001,927 | 54.81 | 54.87 | 53.99 | 54.12 | 00:00:00 | | 2018-11-13 | 2,787,655 | 54.26 | 55.09 | 54.22 | 54.71 | 00:00:00 | | 2018-11-14 | 5,630,017 | 55.21 | 56.58 | 54.96 | 55.86 | 00:00:00 | | 2018-11-15 | 3,442,850 | 55.52 | 57.23 | 54.51 | 57.01 | 00:00:00 | | 2018-11-16 | 5,524,111 | 57.09 | 57.92 | 56.73 | 57.55 | 00:00:00 | | 2018-11-19 | 6,346,577 | 57.52 | 58.29 | 57.32 | 57.48 | 00:00:00 | | 2018-11-20 | 4,298,710 | 57.03 | 57.46 | 55.02 | 55.38 | 00:00:00 | | 2018-11-21 | 3,211,074 | 55.55 | 57.33 | 55.21 | 56.73 | 00:00:00 | | 2018-11-23 | 1,246,909 | 55.84 | 56.42 | 55.40 | 55.86 | 00:00:00 | | 2018-11-26 | 3,087,507 | 56.50 | 57.69 | 56.21 | 57.63 | 00:00:00 | | 2018-11-27 | 3,462,762 | 57.21 | 57.64 | 56.94 | 57.33 | 00:00:00 | | 2018-11-28 | 4,717,488 | 57.40 | 59.08 | 56.53 | 59.07 | 00:00:00 | | 2018-11-29 | 2,460,716 | 58.89 | 59.84 | 58.65 | 59.26 | 00:00:00 | | 2018-11-30 | 3,082,788 | 59.45 | 59.78 | 58.64 | 59.26 | 00:00:00 | | 2018-12-03 | 251,514 | 60.00 | 60.45 | 59.72 | 59.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
