|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,136,000 | 65.95 | 65.95 | 64.90 | 64.92 | 00:00:00 | | 2001-06-08 | 453,600 | 64.91 | 66.37 | 64.75 | 65.73 | 00:00:00 | | 2001-06-11 | 1,472,800 | 65.73 | 65.74 | 63.70 | 64.21 | 00:00:00 | | 2001-06-12 | 2,282,400 | 63.50 | 64.50 | 62.34 | 62.35 | 00:00:00 | | 2001-06-13 | 3,028,000 | 62.35 | 63.50 | 62.10 | 62.85 | 00:00:00 | | 2001-06-14 | 1,757,200 | 62.25 | 62.97 | 61.75 | 62.23 | 00:00:00 | | 2001-06-15 | 4,464,400 | 58.00 | 60.50 | 57.99 | 59.66 | 00:00:00 | | 2001-06-18 | 564,400 | 59.42 | 61.00 | 59.42 | 60.28 | 00:00:00 | | 2001-06-19 | 1,156,800 | 60.48 | 60.90 | 60.00 | 60.34 | 00:00:00 | | 2001-06-20 | 440,400 | 60.30 | 61.05 | 60.05 | 60.41 | 00:00:00 | | 2001-06-21 | 475,200 | 60.40 | 60.95 | 60.02 | 60.32 | 00:00:00 | | 2001-06-22 | 836,800 | 60.25 | 60.50 | 59.80 | 60.49 | 00:00:00 | | 2001-06-25 | 1,249,200 | 58.99 | 60.11 | 58.99 | 59.00 | 00:00:00 | | 2001-06-26 | 741,200 | 59.01 | 59.13 | 57.90 | 58.10 | 00:00:00 | | 2001-06-27 | 814,800 | 58.21 | 58.96 | 57.53 | 58.10 | 00:00:00 | | 2001-06-28 | 735,200 | 58.20 | 61.20 | 58.11 | 60.01 | 00:00:00 | | 2001-06-29 | 775,600 | 59.97 | 61.98 | 59.90 | 61.98 | 00:00:00 | | 2001-07-02 | 1,263,600 | 61.53 | 63.21 | 61.00 | 63.02 | 00:00:00 | | 2001-07-03 | 728,000 | 62.50 | 63.00 | 62.00 | 62.55 | 00:00:00 | | 2001-07-05 | 2,014,800 | 62.55 | 62.75 | 62.07 | 62.40 | 00:00:00 | | 2001-07-06 | 1,088,000 | 62.30 | 62.40 | 60.57 | 60.94 | 00:00:00 | | 2001-07-09 | 476,000 | 60.99 | 62.50 | 60.40 | 61.55 | 00:00:00 | | 2001-07-10 | 1,573,200 | 61.95 | 62.25 | 61.34 | 61.66 | 00:00:00 | | 2001-07-11 | 1,683,200 | 61.71 | 62.25 | 60.51 | 61.75 | 00:00:00 | | 2001-07-12 | 436,000 | 61.50 | 63.50 | 61.50 | 62.75 | 00:00:00 | | 2001-07-13 | 330,000 | 62.55 | 63.20 | 62.32 | 63.09 | 00:00:00 | | 2001-07-16 | 576,000 | 63.01 | 63.51 | 62.87 | 63.51 | 00:00:00 | | 2001-07-17 | 842,400 | 63.11 | 63.45 | 62.65 | 62.80 | 00:00:00 | | 2001-07-18 | 594,400 | 62.62 | 64.18 | 62.42 | 64.11 | 00:00:00 | | 2001-07-19 | 450,800 | 64.18 | 65.46 | 64.10 | 64.55 | 00:00:00 | | 2001-07-20 | 1,075,200 | 65.40 | 65.50 | 64.50 | 65.21 | 00:00:00 | | 2001-07-23 | 895,600 | 65.48 | 65.80 | 64.82 | 64.83 | 00:00:00 | | 2001-07-24 | 692,400 | 64.71 | 64.94 | 63.55 | 63.90 | 00:00:00 | | 2001-07-25 | 1,059,200 | 64.04 | 65.12 | 63.55 | 64.09 | 00:00:00 | | 2001-07-26 | 357,600 | 64.00 | 65.50 | 64.00 | 65.09 | 00:00:00 | | 2001-07-27 | 293,600 | 65.49 | 65.50 | 64.40 | 65.20 | 00:00:00 | | 2001-07-30 | 785,600 | 65.30 | 65.80 | 64.40 | 65.74 | 00:00:00 | | 2001-07-31 | 430,400 | 65.95 | 66.45 | 65.10 | 65.50 | 00:00:00 | | 2001-08-01 | 375,200 | 65.25 | 66.10 | 64.81 | 65.15 | 00:00:00 | | 2001-08-02 | 1,181,600 | 65.30 | 65.30 | 64.20 | 65.14 | 00:00:00 | | 2001-08-03 | 1,136,400 | 64.59 | 64.60 | 62.88 | 63.50 | 00:00:00 | | 2001-08-06 | 1,244,800 | 63.53 | 63.89 | 63.02 | 63.25 | 00:00:00 | | 2001-08-07 | 235,200 | 63.29 | 64.00 | 63.00 | 63.78 | 00:00:00 | | 2001-08-08 | 633,200 | 63.74 | 64.00 | 62.95 | 63.00 | 00:00:00 | | 2001-08-09 | 383,200 | 63.01 | 63.98 | 62.90 | 63.08 | 00:00:00 | | 2001-08-10 | 598,000 | 63.05 | 63.69 | 63.00 | 63.60 | 00:00:00 | | 2001-08-13 | 1,003,200 | 63.50 | 63.50 | 62.67 | 63.20 | 00:00:00 | | 2001-08-14 | 726,000 | 63.00 | 63.59 | 63.00 | 63.12 | 00:00:00 | | 2001-08-15 | 1,248,400 | 62.90 | 63.30 | 62.31 | 63.05 | 00:00:00 | | 2001-08-16 | 908,800 | 62.81 | 64.22 | 62.81 | 63.87 | 00:00:00 | | 2001-08-17 | 786,000 | 63.60 | 64.00 | 63.35 | 63.55 | 00:00:00 | | 2001-08-20 | 878,000 | 63.36 | 65.50 | 63.36 | 65.00 | 00:00:00 | | 2001-08-21 | 1,647,200 | 64.80 | 66.80 | 64.80 | 66.07 | 00:00:00 | | 2001-08-22 | 474,400 | 66.00 | 66.74 | 65.75 | 66.10 | 00:00:00 | | 2001-08-23 | 377,200 | 65.92 | 66.64 | 65.30 | 65.41 | 00:00:00 | | 2001-08-24 | 332,800 | 65.94 | 67.25 | 65.51 | 67.21 | 00:00:00 | | 2001-08-27 | 1,061,600 | 66.50 | 67.90 | 66.50 | 67.78 | 00:00:00 | | 2001-08-28 | 1,153,600 | 67.51 | 68.00 | 67.31 | 67.45 | 00:00:00 | | 2001-08-29 | 1,748,400 | 67.79 | 67.93 | 66.55 | 67.00 | 00:00:00 | | 2001-08-30 | 738,800 | 66.70 | 67.00 | 65.00 | 65.50 | 00:00:00 | | 2001-08-31 | 777,600 | 65.21 | 66.40 | 65.00 | 65.75 | 00:00:00 | | 2001-09-04 | 636,400 | 66.00 | 67.50 | 65.29 | 66.27 | 00:00:00 | | 2001-09-05 | 676,000 | 66.02 | 66.80 | 64.91 | 65.70 | 00:00:00 | | 2001-09-06 | 2,364,400 | 65.03 | 65.60 | 63.16 | 63.72 | 00:00:00 | | 2001-09-07 | 2,416,800 | 63.47 | 63.53 | 61.01 | 61.90 | 00:00:00 | | 2001-09-10 | 1,535,200 | 62.06 | 62.06 | 58.56 | 59.60 | 00:00:00 | | 2001-09-17 | 2,142,800 | 58.04 | 58.05 | 55.20 | 56.71 | 00:00:00 | | 2001-09-18 | 682,400 | 56.69 | 58.57 | 56.07 | 56.43 | 00:00:00 | | 2001-09-19 | 2,626,800 | 56.99 | 58.00 | 53.61 | 55.32 | 00:00:00 | | 2001-09-20 | 3,435,200 | 55.32 | 55.32 | 52.10 | 53.01 | 00:00:00 | | 2001-09-21 | 2,145,600 | 51.90 | 53.50 | 50.47 | 52.50 | 00:00:00 | | 2001-09-24 | 671,600 | 52.60 | 55.25 | 52.25 | 54.70 | 00:00:00 | | 2001-09-25 | 709,600 | 55.00 | 56.90 | 54.70 | 55.84 | 00:00:00 | | 2001-09-26 | 560,800 | 55.88 | 56.35 | 54.26 | 55.03 | 00:00:00 | | 2001-09-27 | 1,184,800 | 55.00 | 55.59 | 53.29 | 54.10 | 00:00:00 | | 2001-09-28 | 1,991,600 | 54.20 | 57.35 | 54.00 | 56.98 | 00:00:00 | | 2001-10-01 | 877,600 | 56.85 | 56.99 | 54.64 | 55.76 | 00:00:00 | | 2001-10-02 | 948,000 | 55.93 | 56.27 | 55.00 | 56.25 | 00:00:00 | | 2001-10-03 | 1,920,400 | 55.31 | 60.33 | 55.30 | 59.50 | 00:00:00 | | 2001-10-04 | 777,200 | 59.90 | 61.60 | 58.93 | 59.11 | 00:00:00 | | 2001-10-05 | 766,400 | 59.03 | 59.61 | 58.05 | 59.15 | 00:00:00 | | 2001-10-08 | 553,600 | 58.40 | 60.38 | 57.50 | 58.93 | 00:00:00 | | 2001-10-09 | 608,400 | 59.75 | 59.75 | 57.50 | 58.09 | 00:00:00 | | 2001-10-10 | 5,344,400 | 56.60 | 57.68 | 55.58 | 55.69 | 00:00:00 | | 2001-10-11 | 3,176,000 | 56.26 | 57.88 | 55.15 | 57.72 | 00:00:00 | | 2001-10-12 | 1,441,600 | 57.99 | 58.06 | 55.28 | 57.50 | 00:00:00 | | 2001-10-15 | 1,176,000 | 57.70 | 58.75 | 57.21 | 58.12 | 00:00:00 | | 2001-10-16 | 826,400 | 57.86 | 58.75 | 57.45 | 58.22 | 00:00:00 | | 2001-10-17 | 936,000 | 57.76 | 59.60 | 57.76 | 57.96 | 00:00:00 | | 2001-10-18 | 655,200 | 58.00 | 59.23 | 57.73 | 58.05 | 00:00:00 | | 2001-10-19 | 841,200 | 57.74 | 58.72 | 56.80 | 58.50 | 00:00:00 | | 2001-10-22 | 512,400 | 58.11 | 59.36 | 57.50 | 58.98 | 00:00:00 | | 2001-10-23 | 800,400 | 59.31 | 60.94 | 59.14 | 59.72 | 00:00:00 | | 2001-10-24 | 476,000 | 60.44 | 60.93 | 59.35 | 59.70 | 00:00:00 | | 2001-10-25 | 825,600 | 59.47 | 60.98 | 58.05 | 60.74 | 00:00:00 | | 2001-10-26 | 781,600 | 60.70 | 61.46 | 59.94 | 60.20 | 00:00:00 | | 2001-10-29 | 451,600 | 59.85 | 59.85 | 58.93 | 58.95 | 00:00:00 | | 2001-10-30 | 472,400 | 59.05 | 59.05 | 58.35 | 58.45 | 00:00:00 | | 2001-10-31 | 846,800 | 59.05 | 60.21 | 58.96 | 59.05 | 00:00:00 | | 2001-11-01 | 1,034,400 | 58.75 | 60.35 | 58.08 | 59.65 | 00:00:00 | | 2001-11-02 | 602,400 | 59.27 | 61.00 | 59.27 | 59.82 | 00:00:00 | | 2001-11-05 | 1,666,400 | 60.04 | 60.89 | 59.50 | 59.74 | 00:00:00 | | 2001-11-06 | 1,413,600 | 59.56 | 59.94 | 58.25 | 59.49 | 00:00:00 | | 2001-11-07 | 615,200 | 59.43 | 60.44 | 58.48 | 59.42 | 00:00:00 | | 2001-11-08 | 444,800 | 59.95 | 60.45 | 58.90 | 58.94 | 00:00:00 | | 2001-11-09 | 684,000 | 59.39 | 59.40 | 58.27 | 58.35 | 00:00:00 | | 2001-11-12 | 1,110,000 | 58.35 | 58.40 | 57.25 | 58.06 | 00:00:00 | | 2001-11-13 | 689,200 | 58.25 | 59.80 | 58.23 | 59.32 | 00:00:00 | | 2001-11-14 | 633,200 | 59.61 | 60.73 | 59.44 | 60.32 | 00:00:00 | | 2001-11-15 | 938,000 | 60.25 | 60.25 | 59.53 | 60.21 | 00:00:00 | | 2001-11-16 | 500,800 | 60.20 | 60.38 | 59.02 | 59.50 | 00:00:00 | | 2001-11-19 | 1,013,600 | 59.48 | 60.00 | 58.77 | 59.07 | 00:00:00 | | 2001-11-20 | 1,847,600 | 59.11 | 59.11 | 58.55 | 58.79 | 00:00:00 | | 2001-11-21 | 1,300,400 | 58.87 | 58.87 | 57.90 | 58.16 | 00:00:00 | | 2001-11-23 | 200,000 | 58.28 | 59.27 | 58.16 | 58.96 | 00:00:00 | | 2001-11-26 | 827,600 | 59.05 | 59.85 | 58.65 | 59.39 | 00:00:00 | | 2001-11-27 | 801,600 | 59.05 | 59.60 | 58.31 | 59.45 | 00:00:00 | | 2001-11-28 | 884,000 | 59.53 | 59.55 | 58.38 | 58.82 | 00:00:00 | | 2001-11-29 | 1,137,200 | 58.83 | 60.13 | 58.82 | 60.10 | 00:00:00 | | 2001-11-30 | 1,029,200 | 60.05 | 61.00 | 59.19 | 60.29 | 00:00:00 | | 2001-12-03 | 1,044,000 | 60.00 | 60.01 | 57.68 | 58.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
