$40.84 -0.03 (%) Fastenal Co - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
9/28/201640.5140.9140.3640.871,359,906
9/27/201640.0440.4440.0240.391,671,853
9/26/201640.2140.4440.1440.201,386,951
9/23/201640.4040.7340.2740.441,688,600
9/22/201640.5740.7440.5040.551,847,548
9/21/201639.9640.3239.9440.242,432,323
9/20/201640.7040.7039.9139.922,071,058
9/19/201640.3340.7240.2640.572,195,932
9/16/201640.4540.4839.8540.073,090,229
9/15/201640.2440.8440.0840.813,436,458
9/14/201640.3040.6539.9940.284,480,376
9/13/201640.4340.8940.1540.443,811,492
9/12/201640.2540.8640.1140.713,098,930
9/9/201641.7742.2140.5740.573,047,686
9/8/201642.2642.3942.0042.171,478,192
9/7/201642.4442.4941.6142.262,199,439
9/6/201643.4443.6042.8142.911,925,106
9/2/201643.1343.5342.9143.321,408,120
9/1/201643.2543.3742.4542.822,408,860
8/31/201643.6943.7042.9443.111,843,185
8/30/201644.0544.1843.5943.751,068,530
8/29/201643.7044.0443.5344.00889,972
8/26/201643.8644.2343.4943.751,330,178
8/25/201643.6843.7743.4743.731,089,575
8/24/201643.8344.0743.6343.701,130,134
8/23/201644.5744.5743.9644.031,121,742
8/22/201643.7544.2043.5944.161,414,762
8/19/201643.7544.0543.4344.001,113,757
8/18/201643.7143.9943.2443.891,198,424
8/17/201643.6243.6443.3243.611,221,462
8/16/201643.7643.7943.4743.481,023,782
8/15/201643.4143.8943.4143.781,225,990
8/12/201643.3243.6143.1743.441,265,579
8/11/201642.7843.6342.7743.442,095,220
8/10/201642.4842.7042.2642.471,150,892
8/9/201642.9543.0142.3842.481,430,307
8/8/201642.9843.1242.7942.851,672,776
8/5/201642.5142.9042.4142.871,877,418
8/4/201642.8043.2442.3842.403,877,617
8/3/201641.8142.0841.6542.063,291,099
8/2/201642.4442.5841.7841.812,701,024
8/1/201642.7842.9542.3142.493,239,359
7/29/201642.4742.9642.2942.752,816,638
7/28/201641.8542.5941.8142.504,606,060
7/27/201642.0042.0641.6541.904,113,963
7/26/201641.9942.2541.7141.983,174,042
7/25/201641.9742.1941.8641.922,223,111
7/22/201641.5542.2141.4742.123,991,708
7/21/201642.5042.5841.7041.844,221,833
7/20/201642.3042.8841.9642.553,019,645
7/19/201642.7842.8642.3142.443,969,673
7/18/201643.3643.4442.9342.982,570,748
7/15/201643.5643.6443.3443.454,657,078
7/14/201643.5743.7543.2743.303,372,188
7/13/201643.7143.8943.0843.304,243,041
7/12/201643.7544.7043.1743.798,079,762
7/11/201645.4545.8345.2845.364,008,346
7/8/201645.0245.2644.6545.232,539,862
7/7/201644.4244.9644.3144.722,552,103
7/6/201643.6144.5343.5044.342,866,434
7/5/201645.0345.1844.0844.381,873,616
7/1/201644.3345.4144.0345.292,666,622
6/30/201643.5144.4243.4044.392,711,980
6/29/201643.1043.5242.9243.442,463,162
6/28/201643.0043.1842.4642.813,101,270
6/27/201643.2743.4142.1842.703,197,741
6/24/201643.9244.3643.5143.753,880,991
6/23/201645.4245.6345.2045.561,656,188
6/22/201645.1045.3344.9044.951,375,573
6/21/201645.0445.3644.6744.961,820,680
6/20/201645.1445.6244.9345.042,589,421
6/17/201644.3044.5843.8344.473,767,499
6/16/201643.8144.4943.5344.302,071,515
6/15/201644.1244.3943.9343.961,787,933
6/14/201644.0244.3043.7344.242,032,577
6/13/201644.4044.8043.7343.982,982,695
6/10/201644.8645.1244.2844.572,110,370
6/9/201645.8946.0245.2845.352,422,545
6/8/201645.8946.1345.7245.992,331,644
6/7/201645.7846.0145.5445.742,015,963
6/6/201645.6445.8644.9745.833,461,940
6/3/201646.5046.6045.6346.202,253,430
6/2/201646.1446.5445.8846.511,462,272
6/1/201646.0046.2845.4746.242,317,365
5/31/201646.1046.3645.7846.032,583,038
5/27/201646.1046.1845.8546.002,132,127
5/26/201646.0346.2045.9446.081,988,857
5/25/201645.7646.0545.6145.941,881,901
5/24/201645.0545.8345.0445.701,770,809
5/23/201644.9045.1244.7144.871,425,747
5/20/201644.7145.1244.1044.862,665,028
5/19/201645.0045.2444.4544.512,279,016
5/18/201645.1545.8345.0545.392,553,909
5/17/201645.7346.0245.2045.202,033,923
5/16/201645.6246.1045.4545.722,227,018
5/13/201645.6446.0745.2345.482,062,173
5/12/201646.4646.6345.5745.643,356,573
5/11/201646.5646.7246.2246.302,003,090
5/10/201646.4946.8045.8146.671,873,236
5/9/201646.4546.4945.8246.161,911,564
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center