$45.95 -0.13 (%) Fastenal Co - NASDAQ

May. 27, 2016 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
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
5/6/201646.4146.8346.3246.492,092,548
5/5/201645.8346.9145.5746.553,802,630
5/4/201646.2546.2545.2945.572,922,690
5/3/201646.5546.8145.8246.372,509,790
5/2/201646.9347.0446.1047.023,346,581
4/29/201646.8847.2546.3446.793,903,553
4/28/201647.0947.9947.0347.274,732,968
4/27/201646.4547.5046.4147.445,023,062
4/26/201645.6046.6645.4446.482,466,829
4/25/201645.5045.8945.4445.601,805,951
4/22/201645.1545.6545.1545.631,718,305
4/21/201646.6646.6645.4645.581,416,865
4/20/201645.7446.1545.5845.811,656,697
4/19/201645.8946.1645.6345.742,029,467
4/18/201645.7546.0645.5245.732,051,286
4/15/201645.7746.0445.3045.811,931,641
4/14/201645.9746.0845.6245.772,267,125
4/13/201645.3446.0045.1045.823,504,861
4/12/201645.0046.1845.0045.347,922,311
4/11/201647.3147.6246.8046.943,799,940
4/8/201647.2147.6247.0147.132,461,781
4/7/201647.0247.3646.4046.723,052,444
4/6/201647.3148.0046.1347.113,881,809
4/5/201648.7348.7346.8447.383,667,807
4/4/201648.7548.7747.2947.373,380,874
4/1/201648.3048.9647.5748.933,275,374
3/31/201649.0049.0848.7149.002,169,890
3/30/201649.2649.2948.7448.932,493,229
3/29/201648.2349.0448.0649.021,912,615
3/28/201649.0549.0548.3248.501,935,792
3/24/201648.6949.0948.4348.901,927,976
3/23/201648.9849.0848.6448.832,132,736
3/22/201649.5049.8548.8248.933,026,758
3/21/201649.0349.9948.8449.872,522,766
3/18/201649.1749.2048.5249.053,618,647
3/17/201647.4449.1947.3448.943,278,545
3/16/201646.6147.5046.2047.423,134,639
3/15/201646.4647.2145.1847.052,565,959
3/14/201646.8347.0846.6446.941,458,183
3/11/201647.2547.3546.5246.862,261,839
3/10/201647.0047.1346.3746.992,712,622
3/9/201646.8047.0946.4646.992,345,618
3/8/201646.2846.8345.5546.573,459,653
3/7/201645.9746.8645.8346.322,589,832
3/4/201645.9946.6144.7146.224,029,799
3/3/201646.4447.1646.1547.002,296,144
3/2/201646.7046.9046.0246.503,294,157
3/1/201645.7447.0345.4646.704,523,299
2/29/201645.2545.7045.0845.293,909,311
2/26/201645.2445.5044.9045.222,169,767
2/25/201644.6645.0744.0245.071,769,511
2/24/201644.1644.7443.4344.502,272,556
2/23/201644.9545.4044.4644.542,215,178
2/22/201645.0545.6544.9145.362,302,649
2/19/201644.1844.7543.8744.652,456,224
2/18/201644.4245.1144.0644.562,294,399
2/17/201643.8744.9443.7644.423,275,774
2/16/201643.7643.8243.0543.682,598,681
2/12/201642.5643.0941.9043.042,164,033
2/11/201642.1142.2840.9642.014,304,495
2/10/201643.7743.9342.1042.274,370,214
2/9/201643.2544.2543.1643.365,576,638
2/8/201642.9244.2542.5343.666,087,543
2/5/201643.2943.7542.8043.264,894,960
2/4/201641.5044.4441.5043.5311,213,892
2/3/201639.5040.3338.4839.633,901,699
2/2/201639.8340.0038.9839.132,880,207
2/1/201642.2042.6039.5040.444,493,341
1/29/201639.4840.5639.2840.563,932,207
1/28/201638.1239.4037.9839.344,055,125
1/27/201637.6338.8237.3238.043,629,852
1/26/201637.3038.2337.1538.024,341,250
1/25/201637.8238.0736.7636.823,373,178
1/22/201637.7338.1137.0337.983,726,566
1/21/201636.6737.3636.1037.144,019,158
1/20/201636.3536.8635.1836.534,642,673
1/19/201638.0538.4436.3636.775,985,766
1/15/201635.1138.7335.1037.6714,853,686
1/14/201638.9939.5538.0039.255,748,984
1/13/201639.5039.7738.6438.774,372,879
1/12/201639.1139.5438.8239.432,930,187
1/11/201639.0039.1338.5138.894,288,001
1/8/201639.2839.5938.6738.803,006,266
1/7/201639.1839.6238.6539.053,037,801
1/6/201639.3240.3539.0139.863,729,493
1/5/201640.5140.5639.2339.753,444,569
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center