$42.44 -0.25 (%) Fastenal Co - NASDAQ

May. 22, 2015 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
5/21/201542.5342.9642.4942.691,144,603
5/20/201542.7042.7242.4342.57932,070
5/19/201542.6442.6942.1142.521,245,847
5/18/201542.6442.9642.3042.671,751,590
5/15/201543.3443.4242.7042.781,871,135
5/14/201543.0443.2842.8943.271,460,885
5/13/201543.0143.1742.7542.832,535,966
5/12/201542.3543.1842.0843.012,119,988
5/11/201542.6042.7142.2942.471,589,424
5/8/201542.4943.1442.1742.722,042,118
5/7/201541.5542.2041.5542.021,727,938
5/6/201541.6541.8541.2541.691,942,285
5/5/201542.7742.8241.5541.644,163,721
5/4/201542.8343.2442.7643.152,138,896
5/1/201542.7142.9942.4542.842,462,403
4/30/201543.0443.2642.4442.624,257,012
4/29/201542.5743.4042.3143.073,923,268
4/28/201542.2942.9142.0042.733,639,572
4/27/201541.7742.8641.5742.414,239,923
4/24/201541.8741.8741.1841.632,607,968
4/23/201541.4142.2641.3442.073,064,459
4/22/201541.3641.8341.2441.582,731,980
4/21/201541.0141.4640.8741.263,078,735
4/20/201540.7640.9640.4440.802,622,343
4/17/201540.8141.0140.4040.543,215,379
4/16/201541.4641.6040.7941.023,415,604
4/15/201541.8042.0041.1241.364,501,456
4/14/201541.7342.0040.3241.809,567,652
4/13/201540.1440.3039.7940.024,511,621
4/10/201540.3940.5039.8940.014,111,379
4/9/201540.5240.6140.0240.382,405,504
4/8/201540.3540.6840.2440.462,173,899
4/7/201540.7041.0940.0640.353,449,541
4/6/201540.9341.3740.8341.132,604,770
4/2/201541.3041.4240.9841.052,035,507
4/1/201541.2941.5540.9441.242,052,532
3/31/201541.6741.8341.3541.441,705,580
3/30/201541.3941.9941.3241.801,578,124
3/27/201541.3041.5141.0241.171,779,848
3/26/201541.6841.9241.3541.462,227,717
3/25/201542.5842.7041.8941.893,093,770
3/24/201542.1542.8542.1542.392,872,738
3/23/201542.3142.5541.9042.224,730,674
3/20/201542.8142.9642.1542.305,405,168
3/19/201542.7742.8142.2642.472,526,954
3/18/201542.5042.9442.1142.854,565,314
3/17/201541.0743.5041.0742.597,977,256
3/16/201540.9241.4540.8041.362,115,497
3/13/201541.2041.2040.2240.832,483,176
3/12/201540.8041.0540.3341.003,499,915
3/11/201540.7140.8940.3140.423,989,445
3/10/201540.5341.0440.1040.603,663,976
3/9/201540.5041.0140.2740.872,771,253
3/6/201540.3140.7040.1340.553,593,393
3/5/201539.7640.7539.6140.625,530,112
3/4/201539.9940.3939.4639.8210,345,861
3/3/201541.2841.5441.0341.107,851,794
3/2/201541.5041.5540.9341.507,641,387
2/27/201542.3842.4641.5441.552,410,203
2/26/201542.4842.5142.1642.211,571,156
2/25/201542.1442.5241.9642.434,304,367
2/24/201542.2042.3441.8242.103,684,410
2/23/201542.7542.8842.1342.212,251,260
2/20/201542.9342.9342.4942.772,648,170
2/19/201543.0343.3542.9142.961,955,949
2/18/201542.6243.3142.5843.062,190,813
2/17/201542.5342.8542.3442.612,815,130
2/13/201542.4843.3042.2442.504,364,265
2/12/201542.1842.3440.9842.245,592,895
2/11/201542.4142.6242.0942.202,636,307
2/10/201542.6242.6241.7642.512,625,541
2/9/201542.1942.8242.1442.262,482,949
2/6/201542.2342.6741.8542.344,185,644
2/5/201542.1242.3741.6542.064,790,009
2/4/201544.6444.6542.0442.229,099,765
2/3/201545.2945.8145.2345.781,860,472
2/2/201544.4345.1543.9744.972,713,390
1/30/201544.6345.1244.2744.402,541,330
1/29/201544.5445.1344.2144.992,255,272
1/28/201545.2845.4944.6744.731,801,136
1/27/201545.4745.4744.6845.401,679,603
1/26/201546.2546.5546.0146.101,279,055
1/23/201546.5046.7946.2146.291,455,164
1/22/201546.1546.6745.5946.451,583,112
1/21/201545.2046.0445.0345.871,615,802
1/20/201545.3145.6844.9445.402,168,329
1/16/201543.9445.3043.7245.253,268,145
1/15/201545.0746.0643.8543.994,948,510
1/14/201545.5545.7644.3844.934,336,571
1/13/201545.9947.0345.3145.882,909,862
1/12/201545.8946.2545.3345.661,423,470
1/9/201546.4746.5945.9645.992,085,167
1/8/201545.9646.5445.8246.521,591,990
1/7/201545.7446.0145.1345.492,146,923
1/6/201546.6846.7045.2045.791,789,498
1/5/201547.1547.2646.4046.591,913,840
1/2/201547.8548.3447.0747.401,345,485
12/31/201448.3648.3747.5247.56797,921
12/30/201448.1048.4347.9148.12990,046
12/29/201447.8048.2447.7948.211,253,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center