$42.01 -0.26 (%) Fastenal Co - NASDAQ

Feb. 11, 2016 | 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
2/10/201643.7743.9342.1042.274,370,214
2/9/201643.2544.2543.1643.365,576,638
2/8/201642.9244.2542.5343.666,087,543
2/5/201643.2943.7542.8043.264,894,960
2/4/201641.5044.4441.5043.5311,213,892
2/3/201639.5040.3338.4839.633,901,699
2/2/201639.8340.0038.9839.132,880,207
2/1/201642.2042.6039.5040.444,493,341
1/29/201639.4840.5639.2840.563,932,207
1/28/201638.1239.4037.9839.344,055,125
1/27/201637.6338.8237.3238.043,629,852
1/26/201637.3038.2337.1538.024,341,250
1/25/201637.8238.0736.7636.823,373,178
1/22/201637.7338.1137.0337.983,726,566
1/21/201636.6737.3636.1037.144,019,158
1/20/201636.3536.8635.1836.534,642,673
1/19/201638.0538.4436.3636.775,985,766
1/15/201635.1138.7335.1037.6714,853,686
1/14/201638.9939.5538.0039.255,748,984
1/13/201639.5039.7738.6438.774,372,879
1/12/201639.1139.5438.8239.432,930,187
1/11/201639.0039.1338.5138.894,288,001
1/8/201639.2839.5938.6738.803,006,266
1/7/201639.1839.6238.6539.053,037,801
1/6/201639.3240.3539.0139.863,729,493
1/5/201640.5140.5639.2339.753,444,569
1/4/201640.2440.2439.5440.193,543,792
12/31/201541.4141.6240.8040.821,491,961
12/30/201541.6841.9341.4741.511,991,131
12/29/201541.6141.9641.4941.641,697,402
12/28/201541.3941.6040.9641.401,604,812
12/24/201541.2741.7641.0041.511,393,334
12/23/201540.2941.3139.5041.263,755,346
12/22/201539.0140.0838.7940.082,530,998
12/21/201539.2339.5138.4438.842,900,557
12/18/201539.7739.9339.0339.095,390,918
12/17/201540.4340.4939.6839.993,023,734
12/16/201540.1540.5439.6340.292,067,894
12/15/201540.1540.3339.6339.832,144,754
12/14/201539.6139.9139.1639.901,860,689
12/11/201539.5440.1139.2739.472,348,731
12/10/201540.1940.4739.9340.151,611,032
12/9/201539.9840.9239.9040.222,178,348
12/8/201540.2040.5539.9440.202,314,909
12/7/201540.1140.9039.9040.832,992,093
12/4/201539.6040.2939.5140.142,403,171
12/3/201540.1640.3739.1539.443,020,383
12/2/201540.7940.9540.0040.142,219,042
12/1/201540.8241.1040.5340.922,922,961
11/30/201540.4140.6740.1940.582,433,951
11/27/201540.1040.4140.0040.33767,867
11/25/201539.9940.1939.8040.071,524,918
11/24/201539.5939.9739.2839.812,189,882
11/23/201539.6439.9039.4939.721,961,974
11/20/201539.6940.0939.5439.711,722,254
11/19/201539.6039.6039.0839.462,230,283
11/18/201539.0239.7338.7439.691,857,991
11/17/201538.6139.2638.6138.851,449,399
11/16/201538.5739.1738.5039.171,736,183
11/13/201538.6139.1738.4638.602,281,696
11/12/201539.9940.4938.6038.655,976,758
11/11/201540.7040.7039.8840.212,067,704
11/10/201540.5040.8440.1540.461,859,022
11/9/201540.9840.9940.2240.582,688,812
11/6/201541.4041.4040.4841.082,709,505
11/5/201540.3141.6440.0441.233,530,768
11/4/201540.5840.8440.1440.222,535,651
11/3/201540.2240.7940.0940.532,268,195
11/2/201539.1840.5339.1040.253,979,925
10/30/201539.1039.3439.0639.162,477,028
10/29/201538.9639.1438.7039.041,790,721
10/28/201538.5139.3138.2839.022,467,431
10/27/201538.1338.4237.6638.322,119,106
10/26/201538.6239.1038.3738.482,075,562
10/23/201538.4438.8638.0038.753,233,706
10/22/201537.1238.6837.1238.524,066,120
10/21/201537.1037.4136.6736.912,239,208
10/20/201536.9037.5136.7737.052,455,648
10/19/201537.3037.5236.7937.042,001,711
10/16/201537.9037.9037.0737.493,427,173
10/15/201538.0238.1537.4538.113,956,360
10/14/201537.9338.3137.4237.864,461,176
10/13/201538.2038.7937.2237.956,342,834
10/12/201539.1739.1738.5938.813,398,517
10/9/201538.9739.3938.6538.983,266,505
10/8/201537.7839.0636.5739.034,153,967
10/7/201537.2438.0737.2238.044,285,960
10/6/201537.0037.2136.6037.062,269,958
10/5/201536.1136.8936.0736.812,211,686
10/2/201534.9735.9934.4535.984,317,922
10/1/201536.7836.9835.1835.504,190,333
9/30/201536.8837.2536.1936.614,084,153
9/28/201536.6436.7335.8736.133,524,281
9/25/201536.7837.0136.4336.711,588,492
9/24/201536.2536.7735.9836.681,930,223
9/23/201536.6536.8336.2736.471,424,118
9/22/201536.9037.1736.4736.611,854,904
9/21/201537.3437.6237.0337.182,012,203
9/18/201537.7838.0337.1337.186,502,667
9/17/201538.9738.9738.2538.372,272,579
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center