$42.75 +0.25 (%) Fastenal Co - NASDAQ

Jul. 29, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center