|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 761,000 | 45.20 | 45.23 | 44.52 | 45.07 | 00:00:00 | 2003-10-30 | 949,200 | 45.13 | 45.25 | 44.10 | 44.24 | 00:00:00 | 2003-10-31 | 1,118,000 | 44.15 | 44.86 | 43.54 | 44.47 | 00:00:00 | 2003-11-03 | 688,600 | 44.64 | 45.10 | 44.45 | 45.00 | 00:00:00 | 2003-11-04 | 747,000 | 44.74 | 45.13 | 44.23 | 44.59 | 00:00:00 | 2003-11-05 | 1,742,600 | 44.88 | 45.47 | 44.72 | 45.43 | 00:00:00 | 2003-11-06 | 1,403,200 | 45.19 | 45.81 | 44.84 | 45.34 | 00:00:00 | 2003-11-07 | 994,400 | 45.40 | 46.27 | 45.35 | 45.96 | 00:00:00 | 2003-11-10 | 1,362,200 | 46.25 | 46.61 | 45.85 | 46.00 | 00:00:00 | 2003-11-11 | 647,600 | 45.90 | 46.58 | 45.76 | 46.30 | 00:00:00 | 2003-11-12 | 1,265,600 | 46.35 | 47.99 | 46.08 | 47.84 | 00:00:00 | 2003-11-13 | 853,200 | 48.00 | 48.72 | 47.31 | 47.84 | 00:00:00 | 2003-11-14 | 1,016,200 | 47.72 | 48.10 | 46.72 | 46.72 | 00:00:00 | 2003-11-17 | 881,800 | 46.75 | 47.06 | 46.05 | 47.02 | 00:00:00 | 2003-11-18 | 796,400 | 47.04 | 47.42 | 46.32 | 46.39 | 00:00:00 | 2003-11-19 | 1,620,400 | 46.81 | 46.85 | 45.94 | 46.65 | 00:00:00 | 2003-11-20 | 1,104,200 | 46.00 | 47.51 | 45.69 | 47.01 | 00:00:00 | 2003-11-21 | 555,200 | 46.81 | 47.56 | 46.26 | 47.02 | 00:00:00 | 2003-11-24 | 1,715,200 | 47.41 | 49.15 | 47.40 | 48.82 | 00:00:00 | 2003-11-25 | 1,247,000 | 48.90 | 49.54 | 48.03 | 49.14 | 00:00:00 | 2003-11-26 | 1,055,200 | 49.39 | 50.23 | 48.75 | 49.88 | 00:00:00 | 2003-11-28 | 451,400 | 49.95 | 50.00 | 49.53 | 49.68 | 00:00:00 | 2003-12-01 | 1,125,600 | 49.82 | 50.66 | 49.50 | 50.58 | 00:00:00 | 2003-12-02 | 1,353,400 | 50.23 | 50.31 | 49.94 | 49.99 | 00:00:00 | 2003-12-03 | 1,205,600 | 50.00 | 50.29 | 49.03 | 49.17 | 00:00:00 | 2003-12-04 | 1,442,400 | 49.15 | 49.17 | 46.75 | 48.00 | 00:00:00 | 2003-12-05 | 1,180,800 | 47.91 | 48.00 | 45.80 | 46.50 | 00:00:00 | 2003-12-08 | 712,000 | 46.50 | 48.10 | 46.35 | 48.00 | 00:00:00 | 2003-12-09 | 1,328,200 | 47.88 | 49.30 | 47.69 | 47.91 | 00:00:00 | 2003-12-10 | 1,293,200 | 48.13 | 48.71 | 47.70 | 48.71 | 00:00:00 | 2003-12-11 | 1,284,800 | 48.63 | 50.99 | 48.25 | 49.98 | 00:00:00 | 2003-12-12 | 909,400 | 49.91 | 49.98 | 48.66 | 49.35 | 00:00:00 | 2003-12-15 | 1,437,400 | 49.74 | 50.25 | 48.19 | 48.52 | 00:00:00 | 2003-12-16 | 1,105,000 | 48.00 | 48.62 | 47.05 | 48.59 | 00:00:00 | 2003-12-17 | 1,000,000 | 48.60 | 48.66 | 47.33 | 47.71 | 00:00:00 | 2003-12-18 | 585,400 | 48.05 | 48.97 | 48.04 | 48.85 | 00:00:00 | 2003-12-19 | 1,560,600 | 49.00 | 49.25 | 47.13 | 47.54 | 00:00:00 | 2003-12-22 | 1,113,000 | 47.34 | 48.09 | 47.11 | 48.04 | 00:00:00 | 2003-12-23 | 766,800 | 48.09 | 48.20 | 47.45 | 47.97 | 00:00:00 | 2003-12-24 | 464,000 | 47.57 | 48.49 | 47.20 | 48.48 | 00:00:00 | 2003-12-26 | 266,400 | 48.50 | 48.95 | 48.32 | 48.60 | 00:00:00 | 2003-12-29 | 778,200 | 48.65 | 49.68 | 48.54 | 49.66 | 00:00:00 | 2003-12-30 | 490,800 | 49.58 | 49.76 | 48.70 | 49.40 | 00:00:00 | 2003-12-31 | 993,600 | 49.66 | 50.06 | 48.91 | 49.75 | 00:00:00 | 2004-01-02 | 1,153,000 | 50.16 | 50.79 | 49.34 | 49.90 | 00:00:00 | 2004-01-05 | 589,800 | 49.75 | 50.00 | 48.88 | 49.53 | 00:00:00 | 2004-01-06 | 1,314,800 | 49.50 | 50.49 | 49.29 | 50.37 | 00:00:00 | 2004-01-07 | 1,083,000 | 50.16 | 50.97 | 50.06 | 50.82 | 00:00:00 | 2004-01-08 | 650,200 | 50.89 | 50.90 | 50.18 | 50.53 | 00:00:00 | 2004-01-09 | 764,200 | 49.78 | 50.95 | 49.28 | 49.30 | 00:00:00 | 2004-01-12 | 852,800 | 49.31 | 49.48 | 48.53 | 49.11 | 00:00:00 | 2004-01-13 | 902,800 | 49.27 | 50.20 | 48.87 | 50.14 | 00:00:00 | 2004-01-14 | 626,200 | 50.24 | 51.10 | 50.14 | 50.63 | 00:00:00 | 2004-01-15 | 751,200 | 50.65 | 51.39 | 49.99 | 50.40 | 00:00:00 | 2004-01-16 | 795,800 | 50.80 | 51.76 | 50.48 | 51.00 | 00:00:00 | 2004-01-20 | 1,119,200 | 50.14 | 51.94 | 50.12 | 50.89 | 00:00:00 | 2004-01-21 | 706,400 | 50.87 | 52.15 | 50.53 | 51.57 | 00:00:00 | 2004-01-22 | 510,400 | 51.29 | 52.01 | 50.81 | 50.93 | 00:00:00 | 2004-01-23 | 376,200 | 50.86 | 51.62 | 50.45 | 50.91 | 00:00:00 | 2004-01-26 | 690,600 | 51.15 | 51.30 | 49.72 | 50.48 | 00:00:00 | 2004-01-27 | 682,200 | 50.60 | 50.83 | 49.78 | 49.92 | 00:00:00 | 2004-01-28 | 861,200 | 49.65 | 50.17 | 48.40 | 48.41 | 00:00:00 | 2004-01-29 | 949,400 | 48.75 | 49.16 | 47.68 | 48.31 | 00:00:00 | 2004-01-30 | 943,200 | 48.25 | 48.53 | 47.62 | 47.90 | 00:00:00 | 2004-02-02 | 878,800 | 47.98 | 49.69 | 47.07 | 48.16 | 00:00:00 | 2004-02-03 | 556,400 | 47.83 | 48.95 | 47.41 | 48.74 | 00:00:00 | 2004-02-04 | 945,200 | 48.09 | 48.73 | 47.78 | 48.45 | 00:00:00 | 2004-02-05 | 767,800 | 48.30 | 49.37 | 47.89 | 48.05 | 00:00:00 | 2004-02-06 | 1,227,600 | 48.18 | 49.70 | 48.00 | 49.53 | 00:00:00 | 2004-02-09 | 644,600 | 49.64 | 50.33 | 49.15 | 49.15 | 00:00:00 | 2004-02-10 | 804,000 | 49.50 | 49.81 | 48.98 | 49.78 | 00:00:00 | 2004-02-11 | 732,200 | 49.48 | 49.98 | 49.30 | 49.98 | 00:00:00 | 2004-02-12 | 522,400 | 49.52 | 50.03 | 49.20 | 49.69 | 00:00:00 | 2004-02-13 | 817,400 | 49.48 | 50.01 | 48.93 | 48.99 | 00:00:00 | 2004-02-17 | 498,200 | 49.07 | 50.48 | 49.07 | 50.00 | 00:00:00 | 2004-02-18 | 601,000 | 49.91 | 49.98 | 48.86 | 49.33 | 00:00:00 | 2004-02-19 | 769,000 | 49.32 | 50.22 | 48.78 | 48.78 | 00:00:00 | 2004-02-20 | 1,109,200 | 48.75 | 49.12 | 48.00 | 48.49 | 00:00:00 | 2004-02-23 | 1,159,200 | 48.28 | 48.50 | 47.43 | 47.97 | 00:00:00 | 2004-02-24 | 908,600 | 48.45 | 49.10 | 47.90 | 48.46 | 00:00:00 | 2004-02-25 | 809,200 | 48.17 | 48.44 | 47.78 | 48.28 | 00:00:00 | 2004-02-26 | 686,400 | 49.00 | 49.09 | 48.25 | 48.93 | 00:00:00 | 2004-02-27 | 773,000 | 48.27 | 49.28 | 47.94 | 48.44 | 00:00:00 | 2004-03-01 | 542,000 | 48.58 | 49.03 | 48.27 | 48.80 | 00:00:00 | 2004-03-02 | 623,200 | 48.68 | 49.15 | 48.20 | 48.54 | 00:00:00 | 2004-03-03 | 1,378,400 | 48.24 | 48.99 | 47.80 | 48.08 | 00:00:00 | 2004-03-04 | 1,246,000 | 47.85 | 48.10 | 47.27 | 47.60 | 00:00:00 | 2004-03-05 | 929,400 | 47.22 | 49.05 | 47.16 | 48.43 | 00:00:00 | 2004-03-08 | 685,200 | 48.51 | 48.85 | 47.81 | 48.19 | 00:00:00 | 2004-03-09 | 1,242,800 | 47.85 | 48.22 | 47.50 | 47.50 | 00:00:00 | 2004-03-10 | 1,257,400 | 47.27 | 47.35 | 45.69 | 45.69 | 00:00:00 | 2004-03-11 | 2,083,000 | 45.55 | 45.70 | 44.53 | 44.80 | 00:00:00 | 2004-03-12 | 2,124,400 | 44.85 | 45.08 | 43.87 | 44.69 | 00:00:00 | 2004-03-15 | 2,659,000 | 44.76 | 47.30 | 44.50 | 47.13 | 00:00:00 | 2004-03-16 | 1,727,200 | 47.30 | 48.31 | 47.23 | 47.86 | 00:00:00 | 2004-03-17 | 1,076,800 | 47.96 | 48.85 | 47.66 | 48.76 | 00:00:00 | 2004-03-18 | 845,600 | 48.53 | 48.88 | 47.66 | 48.22 | 00:00:00 | 2004-03-19 | 563,200 | 48.31 | 48.46 | 47.65 | 47.84 | 00:00:00 | 2004-03-22 | 809,400 | 47.65 | 47.99 | 47.10 | 47.64 | 00:00:00 | 2004-03-23 | 962,600 | 47.83 | 48.28 | 47.19 | 47.75 | 00:00:00 | 2004-03-24 | 993,000 | 47.64 | 48.65 | 47.22 | 48.05 | 00:00:00 | 2004-03-25 | 1,165,200 | 48.31 | 50.15 | 48.26 | 50.05 | 00:00:00 | 2004-03-26 | 1,206,200 | 50.10 | 50.35 | 49.30 | 49.80 | 00:00:00 | 2004-03-29 | 1,040,800 | 49.94 | 51.40 | 49.70 | 51.00 | 00:00:00 | 2004-03-30 | 678,000 | 50.88 | 51.80 | 50.79 | 51.62 | 00:00:00 | 2004-03-31 | 1,813,200 | 53.60 | 54.31 | 52.37 | 53.69 | 00:00:00 | 2004-04-01 | 1,516,600 | 53.70 | 53.86 | 51.90 | 52.24 | 00:00:00 | 2004-04-02 | 1,840,600 | 52.85 | 53.48 | 51.16 | 52.96 | 00:00:00 | 2004-04-05 | 812,000 | 53.32 | 54.43 | 53.28 | 54.35 | 00:00:00 | 2004-04-06 | 881,000 | 54.26 | 54.57 | 53.83 | 54.11 | 00:00:00 | 2004-04-07 | 1,070,000 | 53.93 | 54.58 | 53.93 | 54.21 | 00:00:00 | 2004-04-08 | 697,600 | 54.43 | 54.75 | 53.96 | 54.21 | 00:00:00 | 2004-04-12 | 535,600 | 54.09 | 54.99 | 54.08 | 54.70 | 00:00:00 | 2004-04-13 | 1,575,800 | 55.29 | 56.80 | 54.84 | 55.18 | 00:00:00 | 2004-04-14 | 901,000 | 54.84 | 55.86 | 54.60 | 55.36 | 00:00:00 | 2004-04-15 | 1,112,600 | 55.54 | 55.57 | 53.70 | 54.27 | 00:00:00 | 2004-04-16 | 1,088,400 | 54.02 | 55.47 | 53.77 | 55.20 | 00:00:00 | 2004-04-19 | 505,800 | 55.02 | 55.82 | 54.46 | 55.81 | 00:00:00 | 2004-04-20 | 981,600 | 56.04 | 56.97 | 55.34 | 55.55 | 00:00:00 | 2004-04-21 | 1,041,200 | 55.62 | 55.62 | 53.84 | 55.06 | 00:00:00 | 2004-04-22 | 1,141,200 | 54.64 | 56.68 | 54.63 | 56.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|