|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 831,600 | 33.83 | 35.00 | 33.60 | 34.93 | 00:00:00 | | 2003-05-12 | 731,200 | 35.02 | 36.10 | 34.37 | 35.99 | 00:00:00 | | 2003-05-13 | 1,185,200 | 35.82 | 35.83 | 34.63 | 35.00 | 00:00:00 | | 2003-05-14 | 1,248,200 | 34.87 | 35.42 | 34.34 | 34.48 | 00:00:00 | | 2003-05-15 | 699,400 | 34.57 | 35.05 | 34.45 | 34.99 | 00:00:00 | | 2003-05-16 | 1,279,800 | 35.01 | 35.09 | 34.28 | 34.29 | 00:00:00 | | 2003-05-19 | 1,058,200 | 34.25 | 34.46 | 33.10 | 33.11 | 00:00:00 | | 2003-05-20 | 1,349,800 | 33.21 | 33.36 | 32.04 | 32.33 | 00:00:00 | | 2003-05-21 | 3,229,400 | 32.40 | 32.40 | 31.08 | 31.60 | 00:00:00 | | 2003-05-22 | 2,019,000 | 31.60 | 32.28 | 31.20 | 31.72 | 00:00:00 | | 2003-05-23 | 1,378,400 | 31.60 | 31.99 | 30.97 | 31.87 | 00:00:00 | | 2003-05-27 | 1,093,000 | 32.50 | 32.85 | 31.49 | 32.35 | 00:00:00 | | 2003-05-28 | 2,157,800 | 32.45 | 33.27 | 32.28 | 33.02 | 00:00:00 | | 2003-05-29 | 2,212,200 | 32.98 | 33.40 | 32.00 | 32.66 | 00:00:00 | | 2003-05-30 | 1,823,800 | 32.70 | 33.81 | 32.50 | 33.43 | 00:00:00 | | 2003-06-02 | 2,129,600 | 33.50 | 35.56 | 33.38 | 34.21 | 00:00:00 | | 2003-06-03 | 1,247,200 | 34.25 | 34.43 | 33.94 | 34.33 | 00:00:00 | | 2003-06-04 | 1,875,200 | 34.53 | 35.09 | 34.12 | 34.71 | 00:00:00 | | 2003-06-05 | 1,392,200 | 34.55 | 34.66 | 33.98 | 34.35 | 00:00:00 | | 2003-06-06 | 1,143,800 | 34.61 | 35.12 | 33.85 | 33.88 | 00:00:00 | | 2003-06-09 | 1,118,200 | 33.82 | 34.15 | 33.09 | 33.13 | 00:00:00 | | 2003-06-10 | 1,088,400 | 33.13 | 34.44 | 33.09 | 34.39 | 00:00:00 | | 2003-06-11 | 1,151,200 | 34.42 | 35.27 | 33.71 | 35.25 | 00:00:00 | | 2003-06-12 | 1,343,800 | 35.26 | 35.65 | 35.00 | 35.57 | 00:00:00 | | 2003-06-13 | 1,153,000 | 35.49 | 35.81 | 34.36 | 34.84 | 00:00:00 | | 2003-06-16 | 1,279,000 | 34.84 | 36.58 | 34.84 | 36.46 | 00:00:00 | | 2003-06-17 | 1,341,600 | 36.80 | 37.15 | 36.00 | 36.64 | 00:00:00 | | 2003-06-18 | 699,600 | 36.48 | 36.49 | 35.53 | 35.85 | 00:00:00 | | 2003-06-19 | 592,400 | 35.85 | 35.95 | 34.77 | 34.98 | 00:00:00 | | 2003-06-20 | 597,200 | 35.25 | 35.44 | 34.76 | 35.25 | 00:00:00 | | 2003-06-23 | 455,200 | 34.86 | 35.10 | 34.60 | 34.89 | 00:00:00 | | 2003-06-24 | 917,000 | 34.98 | 35.66 | 34.72 | 34.88 | 00:00:00 | | 2003-06-25 | 915,600 | 34.76 | 35.47 | 34.37 | 34.87 | 00:00:00 | | 2003-06-26 | 1,649,200 | 34.36 | 34.74 | 33.89 | 34.52 | 00:00:00 | | 2003-06-27 | 927,000 | 34.26 | 35.02 | 33.92 | 34.21 | 00:00:00 | | 2003-06-30 | 668,200 | 33.99 | 34.60 | 33.92 | 33.94 | 00:00:00 | | 2003-07-01 | 1,369,400 | 33.92 | 34.57 | 32.90 | 34.29 | 00:00:00 | | 2003-07-02 | 2,417,400 | 34.35 | 36.17 | 33.94 | 35.64 | 00:00:00 | | 2003-07-03 | 1,070,000 | 35.28 | 35.82 | 34.65 | 35.02 | 00:00:00 | | 2003-07-07 | 1,052,600 | 35.07 | 35.99 | 34.93 | 35.84 | 00:00:00 | | 2003-07-08 | 911,400 | 35.79 | 36.33 | 35.19 | 35.96 | 00:00:00 | | 2003-07-09 | 643,000 | 35.86 | 36.17 | 35.34 | 35.59 | 00:00:00 | | 2003-07-10 | 594,000 | 35.60 | 35.60 | 34.80 | 35.34 | 00:00:00 | | 2003-07-11 | 2,212,000 | 35.19 | 36.16 | 34.50 | 35.46 | 00:00:00 | | 2003-07-14 | 985,600 | 35.48 | 36.94 | 35.33 | 35.75 | 00:00:00 | | 2003-07-15 | 1,331,800 | 35.80 | 36.41 | 34.88 | 35.09 | 00:00:00 | | 2003-07-16 | 898,400 | 35.12 | 35.27 | 34.30 | 34.60 | 00:00:00 | | 2003-07-17 | 1,128,800 | 34.57 | 34.58 | 33.75 | 34.06 | 00:00:00 | | 2003-07-18 | 1,016,600 | 34.40 | 35.11 | 33.63 | 34.74 | 00:00:00 | | 2003-07-21 | 1,469,400 | 34.47 | 34.57 | 33.61 | 34.54 | 00:00:00 | | 2003-07-22 | 1,499,600 | 34.66 | 35.48 | 34.57 | 35.01 | 00:00:00 | | 2003-07-23 | 795,600 | 34.99 | 35.14 | 34.10 | 34.72 | 00:00:00 | | 2003-07-24 | 635,600 | 35.11 | 35.40 | 34.03 | 34.29 | 00:00:00 | | 2003-07-25 | 1,711,200 | 34.14 | 36.31 | 34.13 | 36.27 | 00:00:00 | | 2003-07-28 | 1,613,400 | 36.30 | 37.42 | 36.09 | 37.00 | 00:00:00 | | 2003-07-29 | 1,246,000 | 37.30 | 37.90 | 36.65 | 37.54 | 00:00:00 | | 2003-07-30 | 766,200 | 37.40 | 37.50 | 36.84 | 37.20 | 00:00:00 | | 2003-07-31 | 1,447,000 | 37.51 | 38.76 | 37.41 | 37.90 | 00:00:00 | | 2003-08-01 | 975,400 | 37.75 | 38.08 | 36.86 | 37.87 | 00:00:00 | | 2003-08-04 | 940,200 | 37.93 | 38.23 | 37.10 | 37.75 | 00:00:00 | | 2003-08-05 | 1,024,200 | 37.72 | 37.93 | 37.18 | 37.29 | 00:00:00 | | 2003-08-06 | 699,400 | 37.19 | 38.00 | 37.00 | 37.16 | 00:00:00 | | 2003-08-07 | 713,400 | 37.25 | 37.56 | 36.56 | 37.52 | 00:00:00 | | 2003-08-08 | 631,000 | 37.35 | 38.00 | 37.33 | 37.56 | 00:00:00 | | 2003-08-11 | 831,000 | 37.48 | 38.51 | 37.31 | 37.91 | 00:00:00 | | 2003-08-12 | 671,000 | 37.75 | 38.37 | 37.44 | 38.32 | 00:00:00 | | 2003-08-13 | 598,800 | 38.14 | 38.56 | 37.51 | 38.19 | 00:00:00 | | 2003-08-14 | 615,400 | 38.24 | 38.50 | 37.81 | 37.99 | 00:00:00 | | 2003-08-15 | 339,800 | 37.93 | 38.23 | 37.69 | 38.06 | 00:00:00 | | 2003-08-18 | 891,400 | 38.05 | 38.86 | 38.04 | 38.74 | 00:00:00 | | 2003-08-19 | 1,008,800 | 38.47 | 39.31 | 38.44 | 39.30 | 00:00:00 | | 2003-08-20 | 446,000 | 39.13 | 39.25 | 38.50 | 39.05 | 00:00:00 | | 2003-08-21 | 1,396,400 | 39.18 | 40.00 | 38.99 | 39.86 | 00:00:00 | | 2003-08-22 | 707,200 | 40.09 | 40.11 | 38.69 | 39.04 | 00:00:00 | | 2003-08-25 | 626,400 | 38.99 | 39.86 | 38.55 | 39.70 | 00:00:00 | | 2003-08-26 | 1,023,600 | 39.49 | 39.52 | 38.06 | 39.29 | 00:00:00 | | 2003-08-27 | 445,200 | 39.21 | 39.52 | 38.73 | 39.40 | 00:00:00 | | 2003-08-28 | 534,600 | 39.52 | 40.00 | 39.41 | 39.99 | 00:00:00 | | 2003-08-29 | 637,800 | 39.99 | 40.45 | 39.87 | 40.43 | 00:00:00 | | 2003-09-02 | 803,200 | 40.60 | 41.49 | 40.00 | 41.44 | 00:00:00 | | 2003-09-03 | 1,051,800 | 41.30 | 41.98 | 40.84 | 41.84 | 00:00:00 | | 2003-09-04 | 565,200 | 41.76 | 41.96 | 41.26 | 41.41 | 00:00:00 | | 2003-09-05 | 626,200 | 41.59 | 41.72 | 40.55 | 40.88 | 00:00:00 | | 2003-09-08 | 778,200 | 40.83 | 41.93 | 40.38 | 41.35 | 00:00:00 | | 2003-09-09 | 454,800 | 41.12 | 41.48 | 40.48 | 40.51 | 00:00:00 | | 2003-09-10 | 570,800 | 40.33 | 40.69 | 39.99 | 40.02 | 00:00:00 | | 2003-09-11 | 782,800 | 39.70 | 40.60 | 39.66 | 40.60 | 00:00:00 | | 2003-09-12 | 688,200 | 40.13 | 40.55 | 39.40 | 39.91 | 00:00:00 | | 2003-09-15 | 808,400 | 39.95 | 40.60 | 39.83 | 40.43 | 00:00:00 | | 2003-09-16 | 1,871,600 | 40.51 | 42.46 | 40.51 | 42.23 | 00:00:00 | | 2003-09-17 | 1,891,200 | 41.75 | 43.48 | 41.75 | 43.45 | 00:00:00 | | 2003-09-18 | 1,288,600 | 43.28 | 43.74 | 42.76 | 43.35 | 00:00:00 | | 2003-09-19 | 1,979,600 | 43.44 | 43.45 | 41.82 | 42.61 | 00:00:00 | | 2003-09-22 | 718,400 | 42.00 | 42.39 | 41.17 | 41.67 | 00:00:00 | | 2003-09-23 | 501,800 | 41.50 | 42.66 | 41.50 | 42.42 | 00:00:00 | | 2003-09-24 | 1,053,400 | 42.00 | 42.24 | 40.80 | 41.26 | 00:00:00 | | 2003-09-25 | 1,527,000 | 41.20 | 41.22 | 39.25 | 39.40 | 00:00:00 | | 2003-09-26 | 1,698,600 | 39.10 | 39.22 | 37.87 | 38.20 | 00:00:00 | | 2003-09-29 | 1,396,200 | 38.54 | 38.65 | 38.00 | 38.50 | 00:00:00 | | 2003-09-30 | 1,578,600 | 38.54 | 38.65 | 36.87 | 37.77 | 00:00:00 | | 2003-10-01 | 1,336,000 | 37.65 | 38.72 | 37.65 | 38.24 | 00:00:00 | | 2003-10-02 | 1,398,200 | 38.18 | 39.31 | 38.00 | 38.54 | 00:00:00 | | 2003-10-03 | 2,281,600 | 39.04 | 41.28 | 38.93 | 41.23 | 00:00:00 | | 2003-10-06 | 1,407,000 | 41.11 | 42.60 | 41.09 | 42.60 | 00:00:00 | | 2003-10-07 | 2,026,800 | 42.25 | 43.17 | 41.57 | 43.00 | 00:00:00 | | 2003-10-08 | 1,772,000 | 43.00 | 43.05 | 41.99 | 42.62 | 00:00:00 | | 2003-10-09 | 1,745,400 | 42.99 | 43.55 | 41.78 | 42.80 | 00:00:00 | | 2003-10-10 | 2,014,400 | 43.30 | 43.65 | 42.02 | 42.80 | 00:00:00 | | 2003-10-13 | 2,417,400 | 42.85 | 44.87 | 42.55 | 44.73 | 00:00:00 | | 2003-10-14 | 1,724,400 | 44.66 | 45.55 | 44.56 | 45.50 | 00:00:00 | | 2003-10-15 | 1,583,400 | 46.03 | 46.03 | 44.59 | 45.37 | 00:00:00 | | 2003-10-16 | 1,590,800 | 45.15 | 45.97 | 44.90 | 45.31 | 00:00:00 | | 2003-10-17 | 2,002,400 | 45.42 | 45.45 | 42.98 | 43.34 | 00:00:00 | | 2003-10-20 | 1,951,600 | 43.50 | 44.20 | 43.41 | 44.15 | 00:00:00 | | 2003-10-21 | 1,176,000 | 43.96 | 44.44 | 43.86 | 44.40 | 00:00:00 | | 2003-10-22 | 1,279,600 | 43.99 | 44.70 | 42.95 | 44.49 | 00:00:00 | | 2003-10-23 | 880,800 | 44.45 | 45.04 | 44.00 | 44.68 | 00:00:00 | | 2003-10-24 | 756,400 | 44.65 | 45.00 | 44.06 | 44.81 | 00:00:00 | | 2003-10-27 | 874,600 | 44.80 | 45.03 | 44.46 | 44.80 | 00:00:00 | | 2003-10-28 | 819,200 | 45.03 | 45.20 | 44.41 | 45.08 | 00:00:00 | | 2003-10-29 | 761,000 | 45.20 | 45.23 | 44.52 | 45.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
