|
 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 | | 2002-05-28 | 353,600 | 40.99 | 41.20 | 40.14 | 40.40 | 00:00:00 | | 2002-05-29 | 410,800 | 40.08 | 40.66 | 39.30 | 39.58 | 00:00:00 | | 2002-05-30 | 798,800 | 39.88 | 39.89 | 38.36 | 38.99 | 00:00:00 | | 2002-05-31 | 618,400 | 39.02 | 40.00 | 39.01 | 39.51 | 00:00:00 | | 2002-06-03 | 928,200 | 39.74 | 39.74 | 38.03 | 38.11 | 00:00:00 | | 2002-06-04 | 1,533,800 | 38.31 | 38.55 | 36.76 | 37.13 | 00:00:00 | | 2002-06-05 | 1,688,200 | 37.04 | 38.37 | 36.95 | 38.24 | 00:00:00 | | 2002-06-06 | 1,538,400 | 38.30 | 39.25 | 38.10 | 38.30 | 00:00:00 | | 2002-06-07 | 766,400 | 38.22 | 39.35 | 38.10 | 39.09 | 00:00:00 | | 2002-06-10 | 789,200 | 39.60 | 40.04 | 39.35 | 39.77 | 00:00:00 | | 2002-06-11 | 789,600 | 39.71 | 40.15 | 39.30 | 39.31 | 00:00:00 | | 2002-06-12 | 628,400 | 39.30 | 39.75 | 38.50 | 38.77 | 00:00:00 | | 2002-06-13 | 439,800 | 38.79 | 38.79 | 38.00 | 38.03 | 00:00:00 | | 2002-06-14 | 792,200 | 38.04 | 38.18 | 37.16 | 37.77 | 00:00:00 | | 2002-06-17 | 453,600 | 38.10 | 38.88 | 37.47 | 38.35 | 00:00:00 | | 2002-06-18 | 765,000 | 38.30 | 38.66 | 38.20 | 38.35 | 00:00:00 | | 2002-06-19 | 1,013,400 | 38.47 | 39.38 | 37.96 | 38.75 | 00:00:00 | | 2002-06-20 | 694,400 | 38.75 | 39.24 | 38.54 | 38.74 | 00:00:00 | | 2002-06-21 | 838,200 | 39.19 | 39.31 | 38.55 | 38.67 | 00:00:00 | | 2002-06-24 | 1,026,600 | 38.85 | 39.05 | 38.12 | 38.75 | 00:00:00 | | 2002-06-25 | 855,000 | 38.59 | 39.17 | 37.26 | 37.55 | 00:00:00 | | 2002-06-26 | 985,600 | 37.25 | 38.50 | 36.95 | 37.35 | 00:00:00 | | 2002-06-27 | 822,000 | 37.43 | 38.77 | 37.15 | 38.09 | 00:00:00 | | 2002-06-28 | 1,281,800 | 38.07 | 39.17 | 38.00 | 38.51 | 00:00:00 | | 2002-07-01 | 736,800 | 38.24 | 39.35 | 38.24 | 38.51 | 00:00:00 | | 2002-07-02 | 997,200 | 38.20 | 38.95 | 37.29 | 37.41 | 00:00:00 | | 2002-07-03 | 1,008,400 | 37.64 | 38.55 | 36.74 | 38.35 | 00:00:00 | | 2002-07-05 | 1,108,400 | 38.98 | 40.70 | 38.58 | 40.13 | 00:00:00 | | 2002-07-08 | 1,444,800 | 39.94 | 40.27 | 39.37 | 39.78 | 00:00:00 | | 2002-07-09 | 951,400 | 39.95 | 40.29 | 38.78 | 38.92 | 00:00:00 | | 2002-07-10 | 3,068,200 | 39.20 | 41.80 | 39.20 | 40.37 | 00:00:00 | | 2002-07-11 | 2,118,400 | 40.36 | 40.76 | 38.95 | 39.50 | 00:00:00 | | 2002-07-12 | 1,264,400 | 38.85 | 40.10 | 37.75 | 39.23 | 00:00:00 | | 2002-07-15 | 959,400 | 39.00 | 39.19 | 37.80 | 38.48 | 00:00:00 | | 2002-07-16 | 1,218,800 | 38.46 | 39.20 | 37.80 | 38.84 | 00:00:00 | | 2002-07-17 | 1,672,800 | 38.85 | 39.25 | 37.82 | 38.76 | 00:00:00 | | 2002-07-18 | 1,051,800 | 38.89 | 39.24 | 37.93 | 38.16 | 00:00:00 | | 2002-07-19 | 1,284,600 | 37.38 | 38.25 | 36.49 | 36.77 | 00:00:00 | | 2002-07-22 | 2,491,000 | 35.59 | 36.31 | 32.90 | 33.86 | 00:00:00 | | 2002-07-23 | 1,671,800 | 33.88 | 34.47 | 32.46 | 33.15 | 00:00:00 | | 2002-07-24 | 2,187,400 | 32.89 | 36.75 | 32.09 | 36.68 | 00:00:00 | | 2002-07-25 | 3,846,000 | 36.65 | 39.05 | 36.32 | 38.68 | 00:00:00 | | 2002-07-26 | 1,346,400 | 37.66 | 38.97 | 37.65 | 37.99 | 00:00:00 | | 2002-07-29 | 1,182,600 | 38.00 | 39.45 | 37.63 | 39.10 | 00:00:00 | | 2002-07-30 | 1,211,600 | 39.06 | 39.75 | 38.10 | 38.98 | 00:00:00 | | 2002-07-31 | 1,717,600 | 38.60 | 39.00 | 37.78 | 38.07 | 00:00:00 | | 2002-08-01 | 897,000 | 38.29 | 38.30 | 36.36 | 36.36 | 00:00:00 | | 2002-08-02 | 1,042,600 | 36.45 | 36.75 | 34.63 | 35.10 | 00:00:00 | | 2002-08-05 | 4,978,600 | 35.00 | 35.24 | 31.78 | 32.15 | 00:00:00 | | 2002-08-06 | 2,922,200 | 32.75 | 34.45 | 32.26 | 34.19 | 00:00:00 | | 2002-08-07 | 1,276,600 | 34.40 | 34.82 | 32.87 | 33.59 | 00:00:00 | | 2002-08-08 | 1,246,800 | 33.75 | 35.00 | 33.15 | 34.89 | 00:00:00 | | 2002-08-09 | 982,800 | 34.90 | 35.00 | 33.70 | 33.79 | 00:00:00 | | 2002-08-12 | 950,800 | 33.75 | 34.16 | 33.06 | 33.46 | 00:00:00 | | 2002-08-13 | 858,800 | 33.45 | 33.91 | 33.05 | 33.14 | 00:00:00 | | 2002-08-14 | 978,400 | 33.15 | 34.68 | 33.00 | 34.35 | 00:00:00 | | 2002-08-15 | 872,400 | 34.51 | 35.31 | 34.29 | 35.15 | 00:00:00 | | 2002-08-16 | 524,600 | 35.15 | 35.88 | 35.00 | 35.68 | 00:00:00 | | 2002-08-19 | 1,152,400 | 35.42 | 37.40 | 35.17 | 36.92 | 00:00:00 | | 2002-08-20 | 561,400 | 36.95 | 36.95 | 35.50 | 36.16 | 00:00:00 | | 2002-08-21 | 1,235,800 | 36.35 | 36.75 | 35.48 | 36.20 | 00:00:00 | | 2002-08-22 | 385,800 | 36.30 | 36.80 | 36.01 | 36.47 | 00:00:00 | | 2002-08-23 | 423,800 | 36.47 | 36.47 | 35.34 | 35.46 | 00:00:00 | | 2002-08-26 | 619,600 | 35.84 | 36.90 | 35.04 | 36.79 | 00:00:00 | | 2002-08-27 | 910,400 | 36.75 | 37.23 | 36.11 | 36.33 | 00:00:00 | | 2002-08-28 | 870,400 | 36.30 | 36.60 | 35.67 | 35.72 | 00:00:00 | | 2002-08-29 | 1,027,600 | 35.70 | 36.15 | 34.81 | 35.40 | 00:00:00 | | 2002-08-30 | 515,200 | 35.35 | 35.94 | 35.21 | 35.22 | 00:00:00 | | 2002-09-03 | 1,108,400 | 35.15 | 35.15 | 33.68 | 33.84 | 00:00:00 | | 2002-09-04 | 614,000 | 34.00 | 34.58 | 33.61 | 34.34 | 00:00:00 | | 2002-09-05 | 719,000 | 34.32 | 34.55 | 33.79 | 34.10 | 00:00:00 | | 2002-09-06 | 1,125,000 | 34.00 | 36.00 | 34.00 | 35.87 | 00:00:00 | | 2002-09-09 | 804,600 | 35.86 | 36.73 | 35.50 | 36.46 | 00:00:00 | | 2002-09-10 | 954,400 | 36.52 | 37.20 | 35.81 | 36.33 | 00:00:00 | | 2002-09-11 | 929,200 | 36.50 | 37.00 | 35.60 | 35.84 | 00:00:00 | | 2002-09-12 | 812,200 | 35.75 | 35.76 | 33.83 | 34.11 | 00:00:00 | | 2002-09-13 | 1,489,200 | 34.00 | 34.00 | 32.86 | 33.09 | 00:00:00 | | 2002-09-16 | 848,200 | 33.00 | 33.62 | 32.71 | 32.91 | 00:00:00 | | 2002-09-17 | 1,806,400 | 33.28 | 33.67 | 32.42 | 32.81 | 00:00:00 | | 2002-09-18 | 921,800 | 32.81 | 33.27 | 32.00 | 32.40 | 00:00:00 | | 2002-09-19 | 1,085,400 | 32.68 | 32.97 | 31.21 | 31.23 | 00:00:00 | | 2002-09-20 | 1,840,200 | 31.54 | 32.10 | 30.54 | 30.99 | 00:00:00 | | 2002-09-23 | 1,573,000 | 30.52 | 31.22 | 30.05 | 30.55 | 00:00:00 | | 2002-09-24 | 2,001,000 | 30.40 | 30.45 | 29.49 | 30.13 | 00:00:00 | | 2002-09-25 | 2,318,000 | 30.39 | 31.88 | 30.38 | 31.67 | 00:00:00 | | 2002-09-26 | 1,290,400 | 31.67 | 32.95 | 31.66 | 32.50 | 00:00:00 | | 2002-09-27 | 992,800 | 32.25 | 32.80 | 31.67 | 31.70 | 00:00:00 | | 2002-09-30 | 1,141,000 | 31.98 | 32.00 | 30.27 | 31.58 | 00:00:00 | | 2002-10-01 | 1,027,200 | 31.21 | 32.18 | 30.61 | 31.62 | 00:00:00 | | 2002-10-02 | 927,000 | 31.63 | 32.48 | 30.88 | 31.32 | 00:00:00 | | 2002-10-03 | 846,600 | 31.34 | 32.16 | 30.65 | 32.03 | 00:00:00 | | 2002-10-04 | 6,329,200 | 32.00 | 32.58 | 27.18 | 29.67 | 00:00:00 | | 2002-10-07 | 1,952,600 | 29.50 | 29.72 | 27.20 | 27.26 | 00:00:00 | | 2002-10-08 | 2,600,800 | 27.27 | 28.34 | 26.81 | 28.24 | 00:00:00 | | 2002-10-09 | 1,210,000 | 28.20 | 28.20 | 27.02 | 27.63 | 00:00:00 | | 2002-10-10 | 1,213,600 | 27.20 | 29.00 | 26.61 | 28.79 | 00:00:00 | | 2002-10-11 | 2,337,400 | 29.76 | 32.29 | 29.75 | 31.21 | 00:00:00 | | 2002-10-14 | 827,200 | 30.95 | 31.88 | 30.35 | 30.95 | 00:00:00 | | 2002-10-15 | 1,123,600 | 31.37 | 33.40 | 31.20 | 32.89 | 00:00:00 | | 2002-10-16 | 774,200 | 32.71 | 32.72 | 31.80 | 32.19 | 00:00:00 | | 2002-10-17 | 818,600 | 32.70 | 33.20 | 32.70 | 33.03 | 00:00:00 | | 2002-10-18 | 1,334,400 | 32.98 | 32.98 | 32.29 | 32.55 | 00:00:00 | | 2002-10-21 | 840,200 | 32.40 | 33.00 | 31.98 | 32.87 | 00:00:00 | | 2002-10-22 | 596,600 | 32.75 | 33.00 | 32.11 | 32.26 | 00:00:00 | | 2002-10-23 | 743,400 | 32.50 | 33.29 | 32.08 | 33.29 | 00:00:00 | | 2002-10-24 | 1,447,600 | 33.37 | 33.84 | 33.14 | 33.54 | 00:00:00 | | 2002-10-25 | 1,031,000 | 33.64 | 34.74 | 33.26 | 34.51 | 00:00:00 | | 2002-10-28 | 854,600 | 34.39 | 34.70 | 32.97 | 33.67 | 00:00:00 | | 2002-10-29 | 738,600 | 33.39 | 34.50 | 32.59 | 34.38 | 00:00:00 | | 2002-10-30 | 513,200 | 34.05 | 34.49 | 33.25 | 33.55 | 00:00:00 | | 2002-10-31 | 501,200 | 33.62 | 34.48 | 33.09 | 33.95 | 00:00:00 | | 2002-11-01 | 731,800 | 33.75 | 34.14 | 32.80 | 34.03 | 00:00:00 | | 2002-11-04 | 725,800 | 34.16 | 34.48 | 33.78 | 33.82 | 00:00:00 | | 2002-11-05 | 548,000 | 33.75 | 34.35 | 33.36 | 34.08 | 00:00:00 | | 2002-11-06 | 1,162,400 | 33.86 | 34.35 | 33.25 | 33.62 | 00:00:00 | | 2002-11-07 | 508,200 | 33.70 | 33.70 | 32.50 | 32.76 | 00:00:00 | | 2002-11-08 | 689,800 | 32.90 | 33.80 | 32.10 | 32.33 | 00:00:00 | | 2002-11-11 | 1,066,800 | 32.20 | 32.25 | 30.60 | 30.76 | 00:00:00 | | 2002-11-12 | 1,131,200 | 30.95 | 31.50 | 30.76 | 31.19 | 00:00:00 | | 2002-11-13 | 1,324,000 | 31.18 | 33.49 | 31.00 | 32.25 | 00:00:00 | | 2002-11-14 | 392,800 | 32.50 | 33.34 | 32.24 | 33.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
