Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.67 (+1.01%) Fastenal Company - [Ticker: FAST]Chart Fastenal Company  News Fastenal Company  Download Historical Prices for Metastock Fastenal Company and Others  Technical Analysis Fastenal Company  
Last Trade59.93Last Trade Time2018-12-03 - 00:00:00
Variation+0.67 (+1.01%)Open60.00
High60.45Low59.72
Volume251,514Average Volume (3m)0
YieldBid / Ask46.86 x 1,000 - 46.87 x 1,000
Former Close59.2652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-10-29761,00045.2045.2344.5245.0700:00:00
2003-10-30949,20045.1345.2544.1044.2400:00:00
2003-10-311,118,00044.1544.8643.5444.4700:00:00
2003-11-03688,60044.6445.1044.4545.0000:00:00
2003-11-04747,00044.7445.1344.2344.5900:00:00
2003-11-051,742,60044.8845.4744.7245.4300:00:00
2003-11-061,403,20045.1945.8144.8445.3400:00:00
2003-11-07994,40045.4046.2745.3545.9600:00:00
2003-11-101,362,20046.2546.6145.8546.0000:00:00
2003-11-11647,60045.9046.5845.7646.3000:00:00
2003-11-121,265,60046.3547.9946.0847.8400:00:00
2003-11-13853,20048.0048.7247.3147.8400:00:00
2003-11-141,016,20047.7248.1046.7246.7200:00:00
2003-11-17881,80046.7547.0646.0547.0200:00:00
2003-11-18796,40047.0447.4246.3246.3900:00:00
2003-11-191,620,40046.8146.8545.9446.6500:00:00
2003-11-201,104,20046.0047.5145.6947.0100:00:00
2003-11-21555,20046.8147.5646.2647.0200:00:00
2003-11-241,715,20047.4149.1547.4048.8200:00:00
2003-11-251,247,00048.9049.5448.0349.1400:00:00
2003-11-261,055,20049.3950.2348.7549.8800:00:00
2003-11-28451,40049.9550.0049.5349.6800:00:00
2003-12-011,125,60049.8250.6649.5050.5800:00:00
2003-12-021,353,40050.2350.3149.9449.9900:00:00
2003-12-031,205,60050.0050.2949.0349.1700:00:00
2003-12-041,442,40049.1549.1746.7548.0000:00:00
2003-12-051,180,80047.9148.0045.8046.5000:00:00
2003-12-08712,00046.5048.1046.3548.0000:00:00
2003-12-091,328,20047.8849.3047.6947.9100:00:00
2003-12-101,293,20048.1348.7147.7048.7100:00:00
2003-12-111,284,80048.6350.9948.2549.9800:00:00
2003-12-12909,40049.9149.9848.6649.3500:00:00
2003-12-151,437,40049.7450.2548.1948.5200:00:00
2003-12-161,105,00048.0048.6247.0548.5900:00:00
2003-12-171,000,00048.6048.6647.3347.7100:00:00
2003-12-18585,40048.0548.9748.0448.8500:00:00
2003-12-191,560,60049.0049.2547.1347.5400:00:00
2003-12-221,113,00047.3448.0947.1148.0400:00:00
2003-12-23766,80048.0948.2047.4547.9700:00:00
2003-12-24464,00047.5748.4947.2048.4800:00:00
2003-12-26266,40048.5048.9548.3248.6000:00:00
2003-12-29778,20048.6549.6848.5449.6600:00:00
2003-12-30490,80049.5849.7648.7049.4000:00:00
2003-12-31993,60049.6650.0648.9149.7500:00:00
2004-01-021,153,00050.1650.7949.3449.9000:00:00
2004-01-05589,80049.7550.0048.8849.5300:00:00
2004-01-061,314,80049.5050.4949.2950.3700:00:00
2004-01-071,083,00050.1650.9750.0650.8200:00:00
2004-01-08650,20050.8950.9050.1850.5300:00:00
2004-01-09764,20049.7850.9549.2849.3000:00:00
2004-01-12852,80049.3149.4848.5349.1100:00:00
2004-01-13902,80049.2750.2048.8750.1400:00:00
2004-01-14626,20050.2451.1050.1450.6300:00:00
2004-01-15751,20050.6551.3949.9950.4000:00:00
2004-01-16795,80050.8051.7650.4851.0000:00:00
2004-01-201,119,20050.1451.9450.1250.8900:00:00
2004-01-21706,40050.8752.1550.5351.5700:00:00
2004-01-22510,40051.2952.0150.8150.9300:00:00
2004-01-23376,20050.8651.6250.4550.9100:00:00
2004-01-26690,60051.1551.3049.7250.4800:00:00
2004-01-27682,20050.6050.8349.7849.9200:00:00
2004-01-28861,20049.6550.1748.4048.4100:00:00
2004-01-29949,40048.7549.1647.6848.3100:00:00
2004-01-30943,20048.2548.5347.6247.9000:00:00
2004-02-02878,80047.9849.6947.0748.1600:00:00
2004-02-03556,40047.8348.9547.4148.7400:00:00
2004-02-04945,20048.0948.7347.7848.4500:00:00
2004-02-05767,80048.3049.3747.8948.0500:00:00
2004-02-061,227,60048.1849.7048.0049.5300:00:00
2004-02-09644,60049.6450.3349.1549.1500:00:00
2004-02-10804,00049.5049.8148.9849.7800:00:00
2004-02-11732,20049.4849.9849.3049.9800:00:00
2004-02-12522,40049.5250.0349.2049.6900:00:00
2004-02-13817,40049.4850.0148.9348.9900:00:00
2004-02-17498,20049.0750.4849.0750.0000:00:00
2004-02-18601,00049.9149.9848.8649.3300:00:00
2004-02-19769,00049.3250.2248.7848.7800:00:00
2004-02-201,109,20048.7549.1248.0048.4900:00:00
2004-02-231,159,20048.2848.5047.4347.9700:00:00
2004-02-24908,60048.4549.1047.9048.4600:00:00
2004-02-25809,20048.1748.4447.7848.2800:00:00
2004-02-26686,40049.0049.0948.2548.9300:00:00
2004-02-27773,00048.2749.2847.9448.4400:00:00
2004-03-01542,00048.5849.0348.2748.8000:00:00
2004-03-02623,20048.6849.1548.2048.5400:00:00
2004-03-031,378,40048.2448.9947.8048.0800:00:00
2004-03-041,246,00047.8548.1047.2747.6000:00:00
2004-03-05929,40047.2249.0547.1648.4300:00:00
2004-03-08685,20048.5148.8547.8148.1900:00:00
2004-03-091,242,80047.8548.2247.5047.5000:00:00
2004-03-101,257,40047.2747.3545.6945.6900:00:00
2004-03-112,083,00045.5545.7044.5344.8000:00:00
2004-03-122,124,40044.8545.0843.8744.6900:00:00
2004-03-152,659,00044.7647.3044.5047.1300:00:00
2004-03-161,727,20047.3048.3147.2347.8600:00:00
2004-03-171,076,80047.9648.8547.6648.7600:00:00
2004-03-18845,60048.5348.8847.6648.2200:00:00
2004-03-19563,20048.3148.4647.6547.8400:00:00
2004-03-22809,40047.6547.9947.1047.6400:00:00
2004-03-23962,60047.8348.2847.1947.7500:00:00
2004-03-24993,00047.6448.6547.2248.0500:00:00
2004-03-251,165,20048.3150.1548.2650.0500:00:00
2004-03-261,206,20050.1050.3549.3049.8000:00:00
2004-03-291,040,80049.9451.4049.7051.0000:00:00
2004-03-30678,00050.8851.8050.7951.6200:00:00
2004-03-311,813,20053.6054.3152.3753.6900:00:00
2004-04-011,516,60053.7053.8651.9052.2400:00:00
2004-04-021,840,60052.8553.4851.1652.9600:00:00
2004-04-05812,00053.3254.4353.2854.3500:00:00
2004-04-06881,00054.2654.5753.8354.1100:00:00
2004-04-071,070,00053.9354.5853.9354.2100:00:00
2004-04-08697,60054.4354.7553.9654.2100:00:00
2004-04-12535,60054.0954.9954.0854.7000:00:00
2004-04-131,575,80055.2956.8054.8455.1800:00:00
2004-04-14901,00054.8455.8654.6055.3600:00:00
2004-04-151,112,60055.5455.5753.7054.2700:00:00
2004-04-161,088,40054.0255.4753.7755.2000:00:00
2004-04-19505,80055.0255.8254.4655.8100:00:00
2004-04-20981,60056.0456.9755.3455.5500:00:00
2004-04-211,041,20055.6255.6253.8455.0600:00:00
2004-04-221,141,20054.6456.6854.6356.2400:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources