$46.10 0.00 (%) Fastenal Co - NASDAQ

Jan. 26, 2015 | 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
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
12/26/201448.0348.1747.7647.80838,077
12/24/201447.8648.1647.8647.87816,718
12/23/201448.0048.2647.7147.721,082,817
12/22/201447.2947.7147.1247.701,217,662
12/19/201446.5547.8646.5547.313,180,567
12/18/201446.0946.5845.3446.581,687,580
12/17/201445.0845.5244.4745.381,548,773
12/16/201445.1646.0244.9745.011,262,808
12/15/201445.6345.9245.1045.251,497,315
12/12/201446.0247.0545.5145.562,357,312
12/11/201447.0347.0346.2846.441,849,128
12/10/201446.3546.4745.8546.042,120,910
12/9/201446.0946.5945.8246.571,381,702
12/8/201446.2647.4546.0146.621,375,798
12/5/201446.8247.3546.6247.261,663,581
12/4/201446.2346.7346.0046.641,903,669
12/3/201445.0146.2845.0146.262,296,230
12/2/201444.3044.8644.1744.851,495,955
12/1/201445.0545.1944.4144.421,895,828
11/28/201445.1845.4144.8845.201,014,970
11/26/201445.2845.4045.0445.241,178,523
11/25/201444.8045.5444.8045.331,601,247
11/24/201445.2845.4945.0845.231,619,509
11/21/201445.4245.6145.0045.212,640,256
11/20/201444.3545.1544.3445.051,720,315
11/19/201444.3544.7544.1144.681,366,183
11/18/201444.2244.8944.2244.351,325,977
11/17/201444.6744.7544.2844.401,784,218
11/14/201444.4344.8943.9244.801,252,453
11/13/201444.7144.7843.9644.331,343,969
11/12/201444.2144.8144.1344.651,595,222
11/11/201444.4244.5944.0144.431,250,886
11/10/201444.6044.6044.2544.442,049,932
11/7/201444.7444.8143.8644.532,443,716
11/6/201444.5945.0344.4644.911,721,885
11/5/201445.0145.2044.2144.442,594,398
11/4/201443.9344.3843.8544.221,137,807
11/3/201443.9944.2043.8244.011,101,816
10/31/201444.1144.1343.6644.041,602,185
10/30/201442.8743.3442.6843.21992,112
10/29/201443.3543.3942.6243.011,240,902
10/28/201442.7143.4142.4343.411,509,616
10/27/201442.4742.6042.1042.54996,239
10/24/201442.3842.7042.0542.671,076,148
10/23/201442.0942.6242.0942.221,292,262
10/22/201442.4842.5341.4941.501,617,298
10/21/201441.7742.6341.4642.592,020,608
10/20/201440.8741.5240.8741.401,500,056
10/17/201441.1341.3040.4741.093,729,989
10/16/201440.2341.2340.2240.782,944,232
10/15/201440.5641.2740.1840.983,578,022
10/14/201441.2141.9040.9541.103,796,708
10/13/201442.5742.5741.1541.253,029,594
10/10/201443.5143.6241.8242.547,273,908
10/9/201445.6045.8844.3844.703,261,463
10/8/201444.6945.8844.4645.822,243,315
10/7/201445.5945.6844.7644.812,314,296
10/6/201446.0446.3245.5745.981,111,764
10/3/201445.6646.1145.5245.761,673,681
10/2/201444.5945.5644.2745.481,563,281
10/1/201445.0045.0344.1544.522,417,550
9/30/201445.2245.5644.7244.901,569,232
9/29/201445.0945.7244.9045.201,449,000
9/26/201444.9245.6244.9245.50949,091
9/25/201446.0946.0944.9645.021,380,645
9/24/201445.4046.1845.3146.131,060,887
9/23/201445.6545.7445.3245.381,082,923
9/22/201446.0346.2245.4645.65967,528
9/19/201446.4746.6745.8246.242,689,243
9/18/201446.2046.3445.8546.311,253,053
9/17/201445.9446.0445.4645.781,597,805
9/16/201445.8045.9845.3245.821,023,711
9/15/201445.7845.9345.4645.801,058,862
9/12/201445.9946.2645.5345.801,355,542
9/11/201446.2246.3745.9346.10897,570
9/10/201446.2446.5246.1246.471,011,553
9/9/201446.4746.6846.1246.291,015,434
9/8/201446.9347.2546.5746.59983,008
9/5/201446.9947.1046.5847.011,565,416
9/4/201445.5247.4245.4247.173,820,928
9/3/201445.4445.5545.1945.36764,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center