|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,044,000 | 60.00 | 60.01 | 57.68 | 58.01 | 00:00:00 | | 2001-12-04 | 642,800 | 58.28 | 59.00 | 57.67 | 58.81 | 00:00:00 | | 2001-12-05 | 1,640,400 | 58.44 | 60.89 | 58.43 | 60.78 | 00:00:00 | | 2001-12-06 | 3,781,200 | 60.77 | 65.37 | 60.27 | 62.93 | 00:00:00 | | 2001-12-07 | 623,600 | 62.90 | 63.00 | 62.02 | 62.08 | 00:00:00 | | 2001-12-10 | 454,000 | 61.98 | 62.83 | 60.97 | 61.58 | 00:00:00 | | 2001-12-11 | 766,800 | 61.64 | 62.46 | 60.16 | 60.60 | 00:00:00 | | 2001-12-12 | 396,400 | 60.95 | 61.50 | 60.01 | 61.24 | 00:00:00 | | 2001-12-13 | 587,600 | 60.80 | 61.68 | 59.82 | 60.40 | 00:00:00 | | 2001-12-14 | 395,600 | 60.64 | 62.00 | 60.03 | 61.77 | 00:00:00 | | 2001-12-17 | 1,110,400 | 61.60 | 64.50 | 61.60 | 63.97 | 00:00:00 | | 2001-12-18 | 989,600 | 64.50 | 65.10 | 64.17 | 65.10 | 00:00:00 | | 2001-12-19 | 650,400 | 65.10 | 65.74 | 64.60 | 64.99 | 00:00:00 | | 2001-12-20 | 452,000 | 64.93 | 65.50 | 63.85 | 64.65 | 00:00:00 | | 2001-12-21 | 1,627,600 | 64.95 | 65.75 | 64.50 | 64.50 | 00:00:00 | | 2001-12-24 | 649,200 | 64.42 | 64.97 | 64.17 | 64.75 | 00:00:00 | | 2001-12-26 | 698,400 | 64.79 | 66.40 | 64.64 | 65.82 | 00:00:00 | | 2001-12-27 | 634,800 | 66.00 | 67.00 | 65.75 | 66.49 | 00:00:00 | | 2001-12-28 | 1,026,000 | 66.28 | 67.45 | 66.20 | 67.20 | 00:00:00 | | 2001-12-31 | 812,000 | 67.20 | 67.75 | 66.43 | 66.43 | 00:00:00 | | 2002-01-02 | 1,414,800 | 67.49 | 67.62 | 65.55 | 65.90 | 00:00:00 | | 2002-01-03 | 1,378,800 | 65.53 | 67.04 | 65.39 | 65.94 | 00:00:00 | | 2002-01-04 | 1,077,200 | 65.96 | 68.25 | 65.96 | 68.20 | 00:00:00 | | 2002-01-07 | 942,400 | 68.23 | 68.70 | 67.78 | 68.28 | 00:00:00 | | 2002-01-08 | 884,800 | 68.32 | 68.34 | 66.59 | 67.20 | 00:00:00 | | 2002-01-09 | 790,800 | 67.12 | 68.59 | 67.00 | 68.04 | 00:00:00 | | 2002-01-10 | 462,000 | 68.10 | 68.70 | 67.60 | 68.15 | 00:00:00 | | 2002-01-11 | 938,400 | 68.21 | 68.22 | 67.68 | 68.07 | 00:00:00 | | 2002-01-14 | 1,108,800 | 67.90 | 68.15 | 65.96 | 66.02 | 00:00:00 | | 2002-01-15 | 1,620,000 | 65.96 | 66.00 | 64.56 | 64.94 | 00:00:00 | | 2002-01-16 | 739,200 | 64.81 | 65.64 | 63.27 | 63.86 | 00:00:00 | | 2002-01-17 | 419,600 | 63.85 | 64.94 | 63.75 | 64.84 | 00:00:00 | | 2002-01-18 | 687,200 | 64.14 | 65.07 | 64.13 | 64.38 | 00:00:00 | | 2002-01-22 | 1,976,000 | 64.99 | 67.40 | 64.62 | 66.40 | 00:00:00 | | 2002-01-23 | 933,600 | 66.19 | 68.19 | 66.19 | 67.80 | 00:00:00 | | 2002-01-24 | 675,600 | 67.87 | 68.65 | 67.30 | 67.63 | 00:00:00 | | 2002-01-25 | 737,200 | 67.98 | 67.98 | 66.59 | 67.06 | 00:00:00 | | 2002-01-28 | 991,600 | 67.25 | 67.37 | 66.18 | 66.95 | 00:00:00 | | 2002-01-29 | 732,400 | 66.90 | 67.77 | 66.72 | 67.14 | 00:00:00 | | 2002-01-30 | 1,122,800 | 67.21 | 68.00 | 66.90 | 67.99 | 00:00:00 | | 2002-01-31 | 1,428,000 | 67.32 | 67.72 | 66.89 | 66.91 | 00:00:00 | | 2002-02-01 | 547,200 | 67.23 | 68.41 | 67.02 | 67.45 | 00:00:00 | | 2002-02-04 | 910,000 | 67.20 | 68.31 | 67.06 | 67.33 | 00:00:00 | | 2002-02-05 | 1,745,600 | 67.15 | 70.16 | 66.55 | 69.87 | 00:00:00 | | 2002-02-06 | 1,870,400 | 70.63 | 71.50 | 69.30 | 69.81 | 00:00:00 | | 2002-02-07 | 788,400 | 69.82 | 71.00 | 69.31 | 70.16 | 00:00:00 | | 2002-02-08 | 1,138,400 | 70.10 | 70.70 | 68.31 | 70.37 | 00:00:00 | | 2002-02-11 | 926,800 | 69.25 | 71.30 | 69.14 | 71.25 | 00:00:00 | | 2002-02-12 | 940,800 | 70.90 | 71.60 | 70.10 | 71.34 | 00:00:00 | | 2002-02-13 | 1,054,000 | 71.50 | 72.50 | 70.97 | 72.40 | 00:00:00 | | 2002-02-14 | 641,600 | 72.16 | 72.70 | 71.31 | 71.79 | 00:00:00 | | 2002-02-15 | 1,018,000 | 71.45 | 71.69 | 69.92 | 70.29 | 00:00:00 | | 2002-02-19 | 686,400 | 69.91 | 70.60 | 69.91 | 70.22 | 00:00:00 | | 2002-02-20 | 686,400 | 70.60 | 71.25 | 70.05 | 70.99 | 00:00:00 | | 2002-02-21 | 566,800 | 70.52 | 71.34 | 70.35 | 70.57 | 00:00:00 | | 2002-02-22 | 964,800 | 70.62 | 71.09 | 69.90 | 70.92 | 00:00:00 | | 2002-02-25 | 720,000 | 70.90 | 73.00 | 70.30 | 72.59 | 00:00:00 | | 2002-02-26 | 1,808,400 | 72.97 | 75.15 | 72.60 | 74.90 | 00:00:00 | | 2002-02-27 | 1,415,600 | 74.91 | 75.47 | 74.40 | 74.70 | 00:00:00 | | 2002-02-28 | 816,400 | 74.75 | 75.49 | 74.39 | 74.74 | 00:00:00 | | 2002-03-01 | 873,200 | 74.79 | 75.00 | 73.75 | 74.34 | 00:00:00 | | 2002-03-04 | 1,844,000 | 74.28 | 75.05 | 73.83 | 74.95 | 00:00:00 | | 2002-03-05 | 1,596,400 | 74.75 | 77.00 | 74.50 | 75.00 | 00:00:00 | | 2002-03-06 | 1,600,800 | 74.85 | 75.71 | 74.81 | 75.61 | 00:00:00 | | 2002-03-07 | 1,198,400 | 75.85 | 76.66 | 75.29 | 76.40 | 00:00:00 | | 2002-03-08 | 968,400 | 76.53 | 77.33 | 75.22 | 75.97 | 00:00:00 | | 2002-03-11 | 1,031,600 | 76.00 | 76.00 | 74.06 | 75.62 | 00:00:00 | | 2002-03-12 | 1,170,400 | 75.30 | 75.30 | 74.83 | 75.03 | 00:00:00 | | 2002-03-13 | 1,080,800 | 75.09 | 75.50 | 74.81 | 75.15 | 00:00:00 | | 2002-03-14 | 617,600 | 75.59 | 76.00 | 74.65 | 74.90 | 00:00:00 | | 2002-03-15 | 1,249,200 | 73.78 | 75.93 | 73.77 | 75.35 | 00:00:00 | | 2002-03-18 | 574,800 | 75.51 | 76.29 | 74.63 | 75.30 | 00:00:00 | | 2002-03-19 | 695,200 | 75.11 | 77.09 | 75.10 | 76.82 | 00:00:00 | | 2002-03-20 | 734,800 | 76.45 | 77.68 | 76.44 | 77.11 | 00:00:00 | | 2002-03-21 | 531,200 | 77.35 | 77.68 | 76.25 | 76.46 | 00:00:00 | | 2002-03-22 | 1,204,000 | 76.67 | 76.95 | 75.80 | 76.38 | 00:00:00 | | 2002-03-25 | 422,800 | 75.90 | 76.57 | 74.60 | 74.97 | 00:00:00 | | 2002-03-26 | 826,000 | 74.98 | 75.81 | 74.33 | 75.10 | 00:00:00 | | 2002-03-27 | 568,800 | 75.08 | 75.20 | 74.76 | 74.85 | 00:00:00 | | 2002-03-28 | 459,200 | 74.70 | 75.85 | 74.69 | 75.32 | 00:00:00 | | 2002-04-01 | 760,800 | 75.20 | 75.50 | 73.70 | 74.79 | 00:00:00 | | 2002-04-02 | 457,200 | 74.78 | 75.06 | 73.56 | 73.95 | 00:00:00 | | 2002-04-03 | 882,000 | 73.76 | 73.84 | 72.30 | 72.55 | 00:00:00 | | 2002-04-04 | 408,800 | 72.58 | 73.92 | 72.31 | 73.62 | 00:00:00 | | 2002-04-05 | 597,600 | 73.67 | 76.18 | 73.45 | 74.59 | 00:00:00 | | 2002-04-08 | 1,007,600 | 74.75 | 75.12 | 74.00 | 75.07 | 00:00:00 | | 2002-04-09 | 2,901,200 | 75.17 | 77.96 | 75.17 | 77.40 | 00:00:00 | | 2002-04-10 | 3,010,000 | 78.20 | 82.49 | 77.95 | 81.99 | 00:00:00 | | 2002-04-11 | 1,312,400 | 80.87 | 82.09 | 80.56 | 81.31 | 00:00:00 | | 2002-04-12 | 1,634,400 | 81.35 | 81.46 | 79.65 | 80.46 | 00:00:00 | | 2002-04-15 | 1,433,200 | 80.38 | 81.49 | 79.36 | 80.63 | 00:00:00 | | 2002-04-16 | 1,337,600 | 81.00 | 82.94 | 80.71 | 82.37 | 00:00:00 | | 2002-04-17 | 760,800 | 82.44 | 83.24 | 81.00 | 81.25 | 00:00:00 | | 2002-04-18 | 423,600 | 81.01 | 81.77 | 80.10 | 80.88 | 00:00:00 | | 2002-04-19 | 567,200 | 80.90 | 81.70 | 80.55 | 81.31 | 00:00:00 | | 2002-04-22 | 734,800 | 81.25 | 81.47 | 80.00 | 80.67 | 00:00:00 | | 2002-04-23 | 1,064,000 | 79.80 | 82.45 | 79.80 | 81.84 | 00:00:00 | | 2002-04-24 | 2,013,200 | 82.60 | 85.10 | 81.86 | 84.54 | 00:00:00 | | 2002-04-25 | 1,275,200 | 84.28 | 86.35 | 83.75 | 86.32 | 00:00:00 | | 2002-04-26 | 1,888,800 | 86.05 | 86.48 | 84.67 | 84.74 | 00:00:00 | | 2002-04-29 | 1,532,800 | 84.79 | 85.31 | 83.38 | 83.73 | 00:00:00 | | 2002-04-30 | 2,425,600 | 83.61 | 83.99 | 82.35 | 83.64 | 00:00:00 | | 2002-05-01 | 1,402,400 | 83.52 | 84.16 | 82.35 | 82.46 | 00:00:00 | | 2002-05-02 | 2,335,200 | 82.36 | 84.29 | 82.35 | 83.88 | 00:00:00 | | 2002-05-03 | 1,560,400 | 83.94 | 84.15 | 82.82 | 84.02 | 00:00:00 | | 2002-05-06 | 1,927,600 | 84.11 | 85.10 | 83.60 | 83.69 | 00:00:00 | | 2002-05-07 | 1,899,200 | 84.23 | 85.70 | 83.80 | 85.18 | 00:00:00 | | 2002-05-08 | 1,749,200 | 86.29 | 86.71 | 82.89 | 83.76 | 00:00:00 | | 2002-05-09 | 870,800 | 83.74 | 84.96 | 83.08 | 83.65 | 00:00:00 | | 2002-05-10 | 511,600 | 83.94 | 83.95 | 81.66 | 82.20 | 00:00:00 | | 2002-05-13 | 668,400 | 41.64 | 41.65 | 40.40 | 40.76 | 00:00:00 | | 2002-05-14 | 1,123,000 | 41.00 | 42.10 | 40.99 | 41.95 | 00:00:00 | | 2002-05-15 | 552,600 | 41.93 | 42.34 | 41.34 | 41.80 | 00:00:00 | | 2002-05-16 | 345,800 | 41.99 | 42.22 | 41.64 | 42.16 | 00:00:00 | | 2002-05-17 | 628,400 | 42.01 | 42.55 | 42.00 | 42.55 | 00:00:00 | | 2002-05-20 | 474,400 | 42.04 | 42.66 | 42.00 | 42.02 | 00:00:00 | | 2002-05-21 | 560,200 | 42.01 | 42.10 | 41.20 | 41.33 | 00:00:00 | | 2002-05-22 | 554,600 | 41.34 | 41.98 | 41.00 | 41.09 | 00:00:00 | | 2002-05-23 | 349,200 | 41.04 | 41.47 | 40.75 | 40.99 | 00:00:00 | | 2002-05-24 | 424,000 | 40.95 | 41.62 | 40.61 | 40.68 | 00:00:00 | | 2002-05-28 | 353,600 | 40.99 | 41.20 | 40.14 | 40.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
