FASTENAL $50.76

down -0.35


20/5/2013 12:20 PM  |  NASDAQ : FAST  |  Industries : Construction / Building Equipment Contractors
Type:

FAST historical data

Date Open High Low Close Volume
5/17/2013 51.02 51.33 50.61 51.11 18412
5/16/2013 51.69 51.93 50.70 50.85 12899
5/15/2013 51.67 52.09 51.54 52.00 14648
5/14/2013 50.98 52.12 50.83 51.87 19496
5/13/2013 50.55 51.67 50.55 50.94 20306
5/10/2013 48.87 50.94 48.71 50.78 23033
5/9/2013 48.21 49.02 48.16 48.72 11753
5/8/2013 48.50 48.82 48.04 48.44 13363
5/7/2013 48.09 48.98 48.04 48.64 14008
5/6/2013 47.96 48.20 47.74 47.86 11958
5/3/2013 48.49 48.50 47.80 47.86 19069
5/2/2013 47.95 48.24 47.72 47.95 18655
5/1/2013 48.94 49.17 47.72 47.91 19131
4/30/2013 49.62 50.00 48.42 49.05 23155
4/29/2013 49.46 50.21 49.09 49.92 11224
4/26/2013 49.46 49.78 49.12 49.47 12047
4/25/2013 49.60 49.88 49.23 49.34 13936
4/24/2013 49.43 49.93 49.16 49.49 9623
4/23/2013 48.75 49.25 48.45 49.15 11375
4/22/2013 48.29 48.74 47.70 48.61 10106
4/19/2013 47.05 48.44 47.01 48.14 16663
4/18/2013 47.89 48.25 47.08 47.26 20564
4/17/2013 49.01 49.01 47.68 47.92 19079
4/16/2013 48.54 49.51 48.50 49.25 22361
4/15/2013 49.35 49.38 47.93 48.07 21307
4/12/2013 48.91 49.61 48.22 49.49 31081
4/11/2013 49.23 49.81 48.78 48.80 24146
4/10/2013 48.92 50.32 48.10 49.12 48918
4/9/2013 50.11 51.07 49.76 50.88 20031
4/8/2013 49.40 50.29 49.13 50.29 14509
4/5/2013 48.59 49.25 48.33 49.19 9093
4/4/2013 48.68 49.42 48.46 49.35 9272
4/3/2013 49.72 49.85 48.46 48.52 17249
4/2/2013 49.95 50.16 49.55 49.76 9982
4/1/2013 51.54 51.54 49.54 49.78 15540
3/28/2013 50.61 51.41 50.46 51.33 14452
3/27/2013 50.22 50.70 49.80 50.54 9198
3/26/2013 50.49 50.62 50.06 50.48 8835
3/25/2013 51.57 51.70 50.28 50.37 11957
3/22/2013 50.51 51.57 50.51 51.51 10473
3/21/2013 51.05 51.42 50.42 50.49 11295
3/20/2013 51.05 51.54 50.93 51.47 9344
3/19/2013 50.68 51.17 49.94 50.71 9632
3/18/2013 50.50 50.92 50.16 50.47 9262
3/15/2013 50.68 51.22 50.68 50.80 19512
3/14/2013 51.18 51.18 50.71 50.95 8610
3/13/2013 50.86 51.25 50.58 51.02 8416
3/12/2013 51.20 51.42 49.73 50.86 11496
3/11/2013 51.39 51.69 51.15 51.32 8992
3/8/2013 51.36 51.67 50.98 51.54 11951
3/7/2013 51.43 51.50 51.07 51.10 11843
3/6/2013 51.56 51.96 51.29 51.34 17843
3/5/2013 51.96 52.35 51.46 51.57 19687
3/4/2013 51.53 51.82 50.88 51.80 14658
3/1/2013 51.57 52.14 50.84 51.74 17253
2/28/2013 52.27 52.27 51.37 51.63 13468
2/27/2013 50.95 52.63 50.73 52.29 10648
2/26/2013 50.91 51.54 50.64 50.88 10963
2/25/2013 51.89 52.09 50.88 50.90 13333
2/22/2013 51.23 51.69 51.10 51.47 12051
2/21/2013 52.05 52.15 50.83 50.89 19108
2/20/2013 53.20 53.38 52.16 52.19 14888
2/19/2013 52.93 53.25 52.59 53.18 14778
2/15/2013 52.56 53.35 52.55 52.76 24135
2/14/2013 52.02 52.71 51.83 52.49 17335
2/13/2013 51.35 52.08 51.21 52.01 13247
2/12/2013 50.77 51.41 50.75 51.00 14210
2/11/2013 50.70 51.00 50.49 50.74 10028
2/8/2013 50.05 50.90 49.88 50.69 14180
2/7/2013 50.01 50.23 49.55 49.82 11467
2/6/2013 49.76 50.24 49.72 50.00 13285
2/5/2013 49.89 50.41 49.39 50.13 24458
2/4/2013 50.54 50.60 49.51 49.63 15996
2/1/2013 49.90 50.75 49.74 50.66 17788
1/31/2013 49.37 50.00 48.80 49.68 33632
1/30/2013 49.58 49.74 49.05 49.41 17942
1/29/2013 48.92 49.59 48.77 49.51 14609
1/28/2013 49.07 49.21 48.73 49.11 12858
1/25/2013 48.59 48.99 48.31 48.96 15298
1/24/2013 47.75 49.02 47.56 48.56 14321
1/23/2013 47.80 47.97 47.31 47.62 19604
1/22/2013 48.34 48.43 47.62 47.86 24273
1/18/2013 46.65 48.62 46.48 48.60 38936
1/17/2013 48.25 48.77 45.71 46.91 51932
1/16/2013 46.96 47.23 46.63 47.00 18571
1/15/2013 46.19 47.32 46.19 47.04 21722
1/14/2013 46.66 46.90 46.35 46.47 12669
1/11/2013 46.69 46.90 46.32 46.50 19382
1/10/2013 46.99 47.00 46.30 46.50 26049
1/9/2013 47.59 47.89 47.45 47.55 18537
1/8/2013 47.84 47.86 47.13 47.56 13426
1/7/2013 47.73 47.86 47.54 47.82 12429
1/4/2013 48.21 48.21 47.68 48.04 17068
1/3/2013 47.98 48.71 47.75 47.98 15316
1/2/2013 47.71 48.20 47.26 47.83 24983
12/31/2012 46.03 46.73 45.77 46.65 18671
12/28/2012 46.09 47.04 46.09 46.18 18616
12/27/2012 45.87 46.47 45.86 46.32 18773
12/26/2012 46.32 46.36 45.89 45.98 15646
12/24/2012 45.85 46.36 45.85 46.36 9726
Marketplace
Trading Center