|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 490,800 | 44.75 | 45.00 | 42.00 | 42.44 | 00:00:00 | 2000-01-04 | 435,600 | 42.13 | 42.50 | 39.94 | 40.00 | 00:00:00 | 2000-01-05 | 972,400 | 39.94 | 41.94 | 39.75 | 41.69 | 00:00:00 | 2000-01-06 | 380,800 | 41.88 | 42.38 | 41.25 | 41.69 | 00:00:00 | 2000-01-07 | 1,220,800 | 41.69 | 42.25 | 41.50 | 41.63 | 00:00:00 | 2000-01-10 | 650,800 | 41.75 | 41.75 | 40.50 | 40.56 | 00:00:00 | 2000-01-11 | 1,200,000 | 40.50 | 41.25 | 40.50 | 40.88 | 00:00:00 | 2000-01-12 | 972,400 | 40.63 | 41.00 | 39.88 | 40.09 | 00:00:00 | 2000-01-13 | 3,058,800 | 40.06 | 48.69 | 40.06 | 46.25 | 00:00:00 | 2000-01-14 | 1,271,200 | 46.25 | 46.50 | 44.88 | 44.94 | 00:00:00 | 2000-01-18 | 693,600 | 44.88 | 45.50 | 44.38 | 44.44 | 00:00:00 | 2000-01-19 | 1,921,200 | 45.56 | 49.94 | 45.38 | 47.88 | 00:00:00 | 2000-01-20 | 2,406,800 | 48.94 | 50.38 | 48.25 | 48.81 | 00:00:00 | 2000-01-21 | 1,737,600 | 48.75 | 49.44 | 48.25 | 48.97 | 00:00:00 | 2000-01-24 | 642,000 | 48.88 | 49.00 | 45.50 | 46.06 | 00:00:00 | 2000-01-25 | 727,600 | 46.25 | 47.63 | 45.88 | 47.06 | 00:00:00 | 2000-01-26 | 720,000 | 47.13 | 49.25 | 47.06 | 49.13 | 00:00:00 | 2000-01-27 | 924,400 | 48.75 | 50.13 | 47.50 | 49.25 | 00:00:00 | 2000-01-28 | 1,002,000 | 49.25 | 49.25 | 46.75 | 46.91 | 00:00:00 | 2000-01-31 | 1,495,600 | 47.50 | 47.50 | 43.44 | 43.75 | 00:00:00 | 2000-02-01 | 822,000 | 43.88 | 46.88 | 43.88 | 45.19 | 00:00:00 | 2000-02-02 | 1,034,400 | 45.25 | 48.50 | 45.19 | 47.84 | 00:00:00 | 2000-02-03 | 674,400 | 47.56 | 49.75 | 47.56 | 48.50 | 00:00:00 | 2000-02-04 | 262,400 | 48.13 | 49.56 | 47.81 | 49.19 | 00:00:00 | 2000-02-07 | 443,600 | 49.13 | 49.38 | 48.13 | 49.06 | 00:00:00 | 2000-02-08 | 701,200 | 49.25 | 49.63 | 47.81 | 49.06 | 00:00:00 | 2000-02-09 | 528,800 | 48.81 | 49.00 | 47.88 | 47.88 | 00:00:00 | 2000-02-10 | 1,139,200 | 47.63 | 47.63 | 46.13 | 47.06 | 00:00:00 | 2000-02-11 | 462,000 | 46.88 | 47.06 | 46.38 | 46.50 | 00:00:00 | 2000-02-14 | 417,600 | 46.56 | 47.19 | 46.38 | 47.00 | 00:00:00 | 2000-02-15 | 1,182,400 | 47.00 | 47.00 | 45.75 | 45.94 | 00:00:00 | 2000-02-16 | 545,600 | 45.25 | 45.69 | 44.75 | 44.75 | 00:00:00 | 2000-02-17 | 537,600 | 44.75 | 45.56 | 43.38 | 44.88 | 00:00:00 | 2000-02-18 | 645,600 | 44.88 | 45.38 | 44.13 | 44.19 | 00:00:00 | 2000-02-22 | 676,400 | 44.00 | 44.13 | 41.88 | 42.38 | 00:00:00 | 2000-02-23 | 560,000 | 42.00 | 43.75 | 41.81 | 43.47 | 00:00:00 | 2000-02-24 | 570,800 | 43.75 | 43.75 | 42.00 | 42.13 | 00:00:00 | 2000-02-25 | 506,800 | 42.13 | 43.31 | 42.00 | 42.00 | 00:00:00 | 2000-02-28 | 864,400 | 41.88 | 42.13 | 40.42 | 41.88 | 00:00:00 | 2000-02-29 | 786,400 | 42.19 | 44.88 | 41.69 | 44.19 | 00:00:00 | 2000-03-01 | 729,200 | 43.50 | 45.81 | 43.06 | 45.44 | 00:00:00 | 2000-03-02 | 837,600 | 45.31 | 45.44 | 42.50 | 42.50 | 00:00:00 | 2000-03-03 | 1,047,600 | 42.88 | 44.50 | 42.50 | 44.38 | 00:00:00 | 2000-03-06 | 772,000 | 44.00 | 44.13 | 42.50 | 43.31 | 00:00:00 | 2000-03-07 | 604,400 | 43.38 | 43.50 | 40.88 | 41.06 | 00:00:00 | 2000-03-08 | 486,400 | 41.13 | 41.50 | 40.69 | 41.13 | 00:00:00 | 2000-03-09 | 754,400 | 41.50 | 41.50 | 40.88 | 41.06 | 00:00:00 | 2000-03-10 | 1,406,800 | 41.06 | 41.06 | 38.00 | 38.00 | 00:00:00 | 2000-03-13 | 886,800 | 38.13 | 38.25 | 36.50 | 37.75 | 00:00:00 | 2000-03-14 | 1,244,400 | 38.00 | 38.50 | 35.69 | 35.69 | 00:00:00 | 2000-03-15 | 2,929,200 | 36.38 | 39.75 | 35.81 | 39.38 | 00:00:00 | 2000-03-16 | 4,192,000 | 40.88 | 44.50 | 40.88 | 44.06 | 00:00:00 | 2000-03-17 | 1,336,800 | 42.00 | 44.94 | 41.13 | 43.69 | 00:00:00 | 2000-03-20 | 1,376,800 | 44.31 | 44.44 | 42.63 | 43.00 | 00:00:00 | 2000-03-21 | 1,207,600 | 43.00 | 46.00 | 42.50 | 45.88 | 00:00:00 | 2000-03-22 | 2,290,000 | 45.88 | 47.25 | 45.38 | 47.13 | 00:00:00 | 2000-03-23 | 933,200 | 46.25 | 47.13 | 44.75 | 45.88 | 00:00:00 | 2000-03-24 | 208,000 | 46.06 | 47.25 | 46.00 | 47.13 | 00:00:00 | 2000-03-27 | 286,400 | 47.75 | 48.00 | 45.00 | 45.00 | 00:00:00 | 2000-03-28 | 426,400 | 45.63 | 47.50 | 45.00 | 46.63 | 00:00:00 | 2000-03-29 | 538,000 | 46.63 | 47.00 | 46.50 | 46.81 | 00:00:00 | 2000-03-30 | 566,800 | 46.88 | 47.38 | 46.38 | 46.88 | 00:00:00 | 2000-03-31 | 1,498,800 | 46.50 | 48.63 | 46.44 | 47.88 | 00:00:00 | 2000-04-03 | 850,000 | 47.75 | 48.25 | 45.00 | 45.19 | 00:00:00 | 2000-04-04 | 690,000 | 45.56 | 46.56 | 44.75 | 45.50 | 00:00:00 | 2000-04-05 | 294,400 | 45.50 | 45.50 | 42.06 | 44.88 | 00:00:00 | 2000-04-06 | 622,400 | 45.06 | 47.94 | 45.00 | 46.38 | 00:00:00 | 2000-04-07 | 660,800 | 46.66 | 48.44 | 46.38 | 48.31 | 00:00:00 | 2000-04-10 | 2,103,600 | 48.00 | 52.44 | 48.00 | 50.50 | 00:00:00 | 2000-04-11 | 1,200,000 | 50.75 | 51.06 | 49.25 | 50.97 | 00:00:00 | 2000-04-12 | 6,130,000 | 51.88 | 57.75 | 51.88 | 56.50 | 00:00:00 | 2000-04-13 | 3,898,800 | 55.44 | 58.75 | 55.00 | 58.13 | 00:00:00 | 2000-04-14 | 5,102,400 | 57.50 | 59.25 | 55.88 | 58.13 | 00:00:00 | 2000-04-17 | 3,723,200 | 57.25 | 58.00 | 55.25 | 57.81 | 00:00:00 | 2000-04-18 | 1,642,400 | 57.69 | 57.84 | 55.69 | 56.25 | 00:00:00 | 2000-04-19 | 1,400,000 | 56.50 | 56.50 | 54.00 | 54.25 | 00:00:00 | 2000-04-20 | 1,019,200 | 54.00 | 54.69 | 53.50 | 53.75 | 00:00:00 | 2000-04-24 | 2,402,400 | 52.75 | 59.50 | 52.63 | 58.00 | 00:00:00 | 2000-04-25 | 1,835,600 | 58.50 | 59.13 | 57.38 | 57.63 | 00:00:00 | 2000-04-26 | 632,400 | 57.50 | 58.75 | 53.50 | 55.19 | 00:00:00 | 2000-04-27 | 594,400 | 53.75 | 57.38 | 53.25 | 57.38 | 00:00:00 | 2000-04-28 | 779,200 | 56.75 | 58.88 | 56.75 | 58.44 | 00:00:00 | 2000-05-01 | 4,605,600 | 58.63 | 63.88 | 58.50 | 62.44 | 00:00:00 | 2000-05-02 | 1,885,600 | 62.38 | 63.75 | 62.00 | 62.75 | 00:00:00 | 2000-05-03 | 2,894,800 | 61.63 | 64.12 | 61.25 | 63.31 | 00:00:00 | 2000-05-04 | 2,078,000 | 62.25 | 65.69 | 61.88 | 65.12 | 00:00:00 | 2000-05-05 | 1,162,000 | 64.12 | 66.00 | 64.12 | 65.87 | 00:00:00 | 2000-05-08 | 648,000 | 65.75 | 66.87 | 65.37 | 66.06 | 00:00:00 | 2000-05-09 | 2,560,800 | 67.00 | 67.56 | 66.12 | 67.31 | 00:00:00 | 2000-05-10 | 1,728,800 | 66.75 | 67.19 | 64.50 | 65.12 | 00:00:00 | 2000-05-11 | 1,676,400 | 64.00 | 68.75 | 63.06 | 67.06 | 00:00:00 | 2000-05-12 | 4,288,000 | 67.87 | 71.50 | 67.25 | 69.37 | 00:00:00 | 2000-05-15 | 2,737,600 | 68.81 | 71.75 | 68.37 | 70.81 | 00:00:00 | 2000-05-16 | 2,272,400 | 70.25 | 73.31 | 70.25 | 71.12 | 00:00:00 | 2000-05-17 | 889,200 | 70.37 | 70.75 | 68.87 | 70.37 | 00:00:00 | 2000-05-18 | 663,600 | 70.87 | 71.00 | 69.00 | 69.50 | 00:00:00 | 2000-05-19 | 402,000 | 68.50 | 69.00 | 65.75 | 66.87 | 00:00:00 | 2000-05-22 | 884,800 | 66.19 | 66.50 | 61.00 | 65.50 | 00:00:00 | 2000-05-23 | 1,473,200 | 65.00 | 67.84 | 62.13 | 62.13 | 00:00:00 | 2000-05-24 | 1,175,600 | 62.13 | 64.37 | 60.00 | 63.88 | 00:00:00 | 2000-05-25 | 2,719,200 | 64.25 | 67.00 | 62.64 | 63.13 | 00:00:00 | 2000-05-26 | 1,074,800 | 62.50 | 62.81 | 59.00 | 59.38 | 00:00:00 | 2000-05-30 | 1,446,800 | 59.63 | 65.00 | 59.38 | 62.94 | 00:00:00 | 2000-05-31 | 629,200 | 62.44 | 64.31 | 62.19 | 63.13 | 00:00:00 | 2000-06-01 | 1,205,600 | 63.13 | 66.12 | 63.13 | 65.37 | 00:00:00 | 2000-06-02 | 435,600 | 66.25 | 66.75 | 65.50 | 65.50 | 00:00:00 | 2000-06-05 | 853,200 | 65.62 | 66.00 | 62.75 | 63.94 | 00:00:00 | 2000-06-06 | 892,000 | 65.00 | 65.00 | 61.25 | 61.56 | 00:00:00 | 2000-06-07 | 2,880,000 | 61.59 | 63.50 | 59.63 | 59.75 | 00:00:00 | 2000-06-08 | 1,858,000 | 59.56 | 59.75 | 57.50 | 58.25 | 00:00:00 | 2000-06-09 | 1,486,400 | 58.25 | 58.75 | 54.75 | 55.75 | 00:00:00 | 2000-06-12 | 9,373,600 | 55.88 | 55.88 | 45.25 | 47.63 | 00:00:00 | 2000-06-13 | 6,287,600 | 48.38 | 55.38 | 48.25 | 55.19 | 00:00:00 | 2000-06-14 | 1,848,000 | 54.50 | 55.69 | 51.50 | 52.94 | 00:00:00 | 2000-06-15 | 1,803,200 | 52.56 | 54.13 | 51.25 | 54.00 | 00:00:00 | 2000-06-16 | 663,200 | 53.91 | 54.06 | 52.31 | 52.44 | 00:00:00 | 2000-06-19 | 1,883,600 | 52.69 | 53.19 | 48.50 | 51.19 | 00:00:00 | 2000-06-20 | 474,400 | 51.56 | 51.75 | 50.00 | 50.75 | 00:00:00 | 2000-06-21 | 413,200 | 51.00 | 51.00 | 49.75 | 49.94 | 00:00:00 | 2000-06-22 | 895,600 | 50.25 | 50.50 | 49.00 | 49.00 | 00:00:00 | 2000-06-23 | 744,800 | 48.94 | 50.13 | 47.50 | 49.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|