TR4DER - Fastenal Company [FAST] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	392,800	32.50	33.34	32.24	33.17	00:00:00
2002-11-15	1,250,200	33.11	34.00	33.00	33.95	00:00:00
2002-11-18	1,125,600	34.00	34.49	33.40	33.60	00:00:00
2002-11-19	726,800	33.65	33.95	32.88	33.09	00:00:00
2002-11-20	1,116,000	32.90	33.03	32.41	32.65	00:00:00
2002-11-21	1,286,800	32.65	33.23	32.45	33.23	00:00:00
2002-11-22	1,617,600	33.36	34.45	33.07	34.04	00:00:00
2002-11-25	1,767,200	33.95	34.30	32.86	33.31	00:00:00
2002-11-26	786,600	33.25	33.82	33.01	33.01	00:00:00
2002-11-27	1,512,000	33.27	35.68	33.00	35.66	00:00:00
2002-11-29	556,400	35.66	36.31	35.40	35.73	00:00:00
2002-12-02	1,703,000	36.05	36.37	35.47	35.93	00:00:00
2002-12-03	1,282,400	35.91	36.70	35.50	36.22	00:00:00
2002-12-04	2,275,200	35.95	37.48	35.90	36.84	00:00:00
2002-12-05	2,155,200	37.64	38.00	36.67	37.70	00:00:00
2002-12-06	1,804,200	37.48	39.00	37.00	38.25	00:00:00
2002-12-09	1,666,600	37.75	38.05	37.35	37.46	00:00:00
2002-12-10	2,270,600	37.44	38.40	37.22	37.60	00:00:00
2002-12-11	1,798,600	37.40	38.20	37.33	37.96	00:00:00
2002-12-12	1,328,600	38.10	38.17	37.50	37.86	00:00:00
2002-12-13	2,003,000	37.40	37.96	37.32	37.83	00:00:00
2002-12-16	3,180,600	37.79	39.39	37.33	38.92	00:00:00
2002-12-17	2,311,000	38.95	39.15	38.22	38.36	00:00:00
2002-12-18	1,952,400	38.25	38.40	37.56	37.83	00:00:00
2002-12-19	3,245,000	37.83	39.30	37.50	38.37	00:00:00
2002-12-20	12,910,000	38.99	39.00	37.25	38.04	00:00:00
2002-12-23	2,584,200	38.00	39.22	38.00	39.11	00:00:00
2002-12-24	471,000	38.69	38.87	38.36	38.50	00:00:00
2002-12-26	718,200	38.27	39.00	37.94	38.33	00:00:00
2002-12-27	726,200	37.89	38.38	37.54	37.57	00:00:00
2002-12-30	937,800	37.50	37.88	36.63	37.45	00:00:00
2002-12-31	2,201,200	37.09	37.89	36.97	37.39	00:00:00
2003-01-02	2,766,800	37.37	38.91	36.67	38.77	00:00:00
2003-01-03	2,572,000	38.70	38.85	38.03	38.24	00:00:00
2003-01-06	3,150,000	38.30	38.75	37.56	37.67	00:00:00
2003-01-07	2,324,800	37.54	37.54	36.70	37.00	00:00:00
2003-01-08	1,883,800	36.72	36.89	35.79	35.90	00:00:00
2003-01-09	2,690,200	35.90	36.52	35.53	35.98	00:00:00
2003-01-10	1,428,400	35.69	36.08	35.15	35.76	00:00:00
2003-01-13	2,165,600	36.29	36.29	35.00	35.35	00:00:00
2003-01-14	1,034,600	35.47	36.09	35.17	36.06	00:00:00
2003-01-15	833,200	36.12	36.20	34.80	34.87	00:00:00
2003-01-16	621,200	34.90	35.70	34.35	34.94	00:00:00
2003-01-17	765,200	34.98	35.57	34.20	34.38	00:00:00
2003-01-21	2,272,400	34.57	34.70	33.24	33.98	00:00:00
2003-01-22	1,763,800	34.25	35.15	33.55	34.19	00:00:00
2003-01-23	832,800	34.49	34.69	33.66	34.44	00:00:00
2003-01-24	1,304,400	34.25	34.25	33.24	33.77	00:00:00
2003-01-27	1,289,400	33.45	34.02	32.77	32.96	00:00:00
2003-01-28	756,800	33.00	33.62	32.95	33.18	00:00:00
2003-01-29	1,154,400	33.13	34.19	32.26	33.75	00:00:00
2003-01-30	1,000,200	33.80	34.10	32.63	32.68	00:00:00
2003-01-31	730,200	32.49	33.73	32.25	33.12	00:00:00
2003-02-03	962,800	33.00	33.29	32.31	33.17	00:00:00
2003-02-04	707,400	32.86	32.96	32.14	32.61	00:00:00
2003-02-05	1,255,400	33.15	34.01	32.50	33.04	00:00:00
2003-02-06	776,200	33.01	33.21	31.98	32.27	00:00:00
2003-02-07	697,000	32.01	32.50	31.80	31.86	00:00:00
2003-02-10	691,600	32.05	32.36	31.39	31.93	00:00:00
2003-02-11	844,400	32.00	32.60	31.30	31.54	00:00:00
2003-02-12	650,600	31.49	31.75	31.09	31.30	00:00:00
2003-02-13	1,001,200	31.32	31.50	30.65	31.44	00:00:00
2003-02-14	997,400	31.49	31.96	31.08	31.75	00:00:00
2003-02-18	1,503,200	32.00	32.71	31.99	32.63	00:00:00
2003-02-19	856,600	32.00	32.60	31.88	32.32	00:00:00
2003-02-20	601,400	32.40	32.60	31.89	32.19	00:00:00
2003-02-21	830,200	32.25	32.78	31.60	32.72	00:00:00
2003-02-24	1,540,200	32.59	32.70	32.20	32.30	00:00:00
2003-02-25	1,137,000	32.15	32.50	31.14	32.40	00:00:00
2003-02-26	790,800	32.14	32.81	31.89	31.99	00:00:00
2003-02-27	1,120,400	31.67	33.16	31.30	32.67	00:00:00
2003-02-28	1,397,800	32.90	34.09	32.70	33.26	00:00:00
2003-03-03	969,200	33.35	33.50	32.00	32.15	00:00:00
2003-03-04	1,224,600	32.03	32.13	30.43	30.64	00:00:00
2003-03-05	2,981,200	30.45	30.49	28.96	29.93	00:00:00
2003-03-06	2,061,000	29.94	29.94	28.69	28.79	00:00:00
2003-03-07	1,985,600	29.05	29.05	28.13	28.74	00:00:00
2003-03-10	1,511,200	28.73	28.73	27.51	28.04	00:00:00
2003-03-11	1,509,800	27.86	28.46	27.86	27.91	00:00:00
2003-03-12	1,444,000	27.80	28.32	27.74	28.26	00:00:00
2003-03-13	1,976,600	28.78	29.54	28.51	29.44	00:00:00
2003-03-14	1,785,800	29.76	30.04	29.20	29.38	00:00:00
2003-03-17	2,345,400	29.44	30.64	28.26	30.62	00:00:00
2003-03-18	2,437,200	30.67	31.68	30.65	31.67	00:00:00
2003-03-19	2,247,800	31.72	32.00	30.18	30.51	00:00:00
2003-03-20	2,928,800	30.20	30.69	29.34	29.88	00:00:00
2003-03-21	1,757,400	30.10	30.93	29.40	30.70	00:00:00
2003-03-24	1,312,400	30.29	30.46	28.60	28.70	00:00:00
2003-03-25	1,950,200	28.75	29.99	28.35	29.75	00:00:00
2003-03-26	1,180,400	29.67	29.98	29.24	29.50	00:00:00
2003-03-27	979,200	29.35	30.00	29.25	29.59	00:00:00
2003-03-28	1,164,600	29.52	29.57	29.22	29.34	00:00:00
2003-03-31	1,110,200	29.17	29.17	27.98	28.19	00:00:00
2003-04-01	1,206,200	28.23	28.56	27.80	28.28	00:00:00
2003-04-02	983,400	28.70	30.00	28.70	29.79	00:00:00
2003-04-03	3,326,800	30.07	32.64	30.00	32.01	00:00:00
2003-04-04	1,513,200	32.16	32.71	31.99	32.40	00:00:00
2003-04-07	2,134,200	32.69	34.24	32.55	32.98	00:00:00
2003-04-08	2,080,800	33.50	33.50	31.89	31.97	00:00:00
2003-04-09	1,067,200	31.86	32.65	31.42	31.62	00:00:00
2003-04-10	1,648,400	31.34	32.85	31.05	32.75	00:00:00
2003-04-11	2,987,600	32.45	33.38	32.30	33.00	00:00:00
2003-04-14	1,392,200	33.24	34.47	32.96	34.35	00:00:00
2003-04-15	1,445,600	34.43	34.76	33.89	34.10	00:00:00
2003-04-16	1,145,000	34.50	34.50	33.10	33.30	00:00:00
2003-04-17	2,170,800	33.30	34.88	32.90	34.30	00:00:00
2003-04-21	1,203,400	34.25	34.50	33.68	34.23	00:00:00
2003-04-22	951,600	34.20	35.15	33.66	34.87	00:00:00
2003-04-23	1,054,200	35.15	35.15	33.95	34.45	00:00:00
2003-04-24	1,075,400	34.13	34.44	33.62	33.95	00:00:00
2003-04-25	884,400	33.92	33.95	33.00	33.47	00:00:00
2003-04-28	1,412,400	33.50	35.15	33.49	34.70	00:00:00
2003-04-29	1,079,000	34.85	34.91	33.82	34.39	00:00:00
2003-04-30	1,203,400	34.26	34.83	33.36	34.52	00:00:00
2003-05-01	1,308,600	34.25	34.25	33.00	33.71	00:00:00
2003-05-02	1,567,000	33.75	35.00	33.52	34.16	00:00:00
2003-05-05	1,656,600	34.18	35.68	34.07	35.12	00:00:00
2003-05-06	1,452,000	35.00	36.04	34.91	35.48	00:00:00
2003-05-07	1,566,800	35.25	35.25	34.25	34.57	00:00:00
2003-05-08	870,600	34.31	34.81	33.95	34.04	00:00:00
2003-05-09	831,600	33.83	35.00	33.60	34.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>