$41.86 +0.97 (%) Fastenal Co - NASDAQ

Jul. 31, 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
7/31/201541.0342.0340.9341.862,495,503
7/30/201541.0341.2740.8340.891,788,506
7/29/201540.8141.2940.5841.221,717,350
7/28/201540.2840.8840.1640.852,077,674
7/27/201540.0640.3239.7340.101,681,080
7/24/201540.1840.3739.7540.062,802,987
7/23/201540.5840.7440.1340.403,037,807
7/22/201541.5841.9140.4440.662,331,761
7/21/201542.0242.2041.2741.443,112,578
7/20/201541.9242.3641.7542.192,191,723
7/17/201541.8941.9141.3341.862,093,491
7/16/201541.2342.0941.1741.932,435,281
7/15/201541.1441.9541.0941.494,609,491
7/14/201541.5242.2540.9741.116,845,289
7/13/201542.6142.8842.3342.822,939,436
7/10/201542.4042.5542.1042.331,677,676
7/9/201542.3642.5941.8942.001,649,673
7/8/201542.5842.7141.7842.012,773,014
7/7/201542.2342.7941.8442.742,501,163
7/6/201541.8642.2941.8642.041,694,533
7/2/201542.1742.3841.7042.101,881,447
7/1/201542.3842.4241.9642.172,245,353
6/30/201542.6242.6542.1342.181,457,308
6/29/201542.8342.8742.1842.211,868,414
6/26/201542.8743.1842.7043.101,413,666
6/25/201543.1543.1642.6342.741,301,207
6/24/201543.2943.4042.9843.051,462,708
6/23/201543.5043.5043.0943.24960,717
6/22/201543.3043.5043.0143.361,349,077
6/19/201543.3643.3942.8942.982,252,916
6/18/201542.8843.4642.7543.412,183,979
6/17/201542.2342.7642.1042.701,822,575
6/16/201541.7542.1941.5642.151,143,392
6/15/201541.8041.9441.3641.881,313,175
6/12/201542.2142.3041.9542.031,157,353
6/11/201542.3142.4041.9542.341,531,743
6/10/201541.9342.3441.9342.171,480,347
6/9/201541.5241.8841.4441.681,555,781
6/8/201541.8041.9541.5141.521,086,870
6/5/201542.1042.1941.7241.891,003,537
6/4/201542.3642.4942.0842.141,493,253
6/3/201542.3442.5541.8942.531,793,467
6/2/201541.4442.3041.4342.121,368,880
6/1/201542.2342.2341.3041.681,395,255
5/29/201542.4942.5941.4341.512,362,820
5/28/201542.5042.7442.4042.551,486,222
5/27/201542.4342.6742.1642.621,076,096
5/26/201542.4042.5442.1542.371,851,652
5/22/201542.5442.7442.3642.40997,115
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!