Fastenal Co $45.65

down 0.00


22/9/2014 04:00 PM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
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
9/2/201445.3945.6644.9245.181,200,192
8/29/201445.5045.5045.0645.28765,219
8/28/201445.2845.3944.9545.22589,863
8/27/201445.7045.8845.1345.31987,195
8/26/201445.7445.8845.4645.731,096,554
8/25/201445.7345.9745.4845.77747,650
8/22/201445.3445.7945.3445.62940,396
8/21/201445.3245.6845.0145.601,167,777
8/20/201445.0045.4744.9045.341,468,266
8/19/201444.7945.1344.6544.951,638,401
8/18/201444.1744.7344.0144.721,304,127
8/15/201445.1745.2243.5943.823,087,299
8/14/201444.4944.9444.2544.911,883,451
8/13/201444.9745.3444.2544.381,966,410
8/12/201444.3045.5644.2945.052,461,683
8/11/201444.6444.8744.5244.541,512,131
8/8/201444.0044.5343.9344.491,229,344
8/7/201444.2444.4643.7243.831,632,741
8/6/201443.5144.0543.4143.991,951,946
8/5/201444.3044.4243.4443.743,816,453
8/4/201444.1944.5843.8344.521,599,682
8/1/201444.3444.4843.8344.121,743,863
7/31/201444.8444.8544.1544.364,244,742
7/30/201445.0045.1044.8044.942,937,551
7/29/201445.0045.1044.9145.002,465,846
7/28/201445.0445.2744.9045.012,357,408
7/25/201444.9345.2044.8045.161,681,489
7/24/201444.8745.1644.7645.012,160,403
7/23/201444.7244.7644.3444.602,131,193
7/22/201445.0345.2844.8144.931,995,853
7/21/201445.1245.2244.9545.001,343,030
7/18/201445.1445.4644.8945.362,274,526
7/17/201445.2145.5845.0045.032,576,619
7/16/201445.1245.5744.8445.523,807,940
7/15/201445.4945.5844.7644.995,614,671
7/14/201446.3146.4145.4845.493,533,677
7/11/201446.2546.3745.1746.157,618,364
7/10/201448.1848.8048.0948.164,039,183
7/9/201449.7049.7848.8749.011,813,125
7/8/201449.7149.8449.2649.501,564,405
7/7/201450.1750.1849.5949.761,836,693
7/3/201449.5050.2249.4550.08722,382
7/2/201449.2349.5449.1549.311,046,233
7/1/201449.5749.7949.1649.291,805,175
6/30/201449.5249.7449.0849.491,053,104
6/27/201449.3849.6449.1749.62664,034
6/26/201449.1549.3848.8749.36793,451
6/25/201449.0449.3148.8049.24756,656
6/24/201449.7050.1349.0449.161,110,044
6/23/201449.9050.3849.6749.83641,108
6/20/201449.8150.2549.5349.931,904,339
6/19/201449.7149.9349.3349.58949,950
6/18/201449.6149.8049.1549.76909,922
6/17/201449.2149.6949.0249.591,096,625
6/16/201449.3749.7249.0049.431,018,655
6/13/201449.7450.0049.4049.571,212,820
6/12/201450.3750.3749.2249.631,788,904
6/11/201450.3450.7850.3450.671,140,985
6/10/201450.4250.6350.2350.63796,353
6/9/201449.9550.9849.9250.591,361,946
6/6/201449.9350.2049.6349.951,020,976
6/5/201449.4249.8449.0049.651,229,173
6/4/201449.2550.0249.0349.401,672,759
6/3/201448.9549.2548.7749.041,609,342
6/2/201448.8449.4248.7649.101,697,995
5/30/201448.9249.0248.6748.751,190,646
5/29/201448.5148.8848.3348.85929,447
5/28/201448.7348.8748.4648.50849,620
5/27/201448.5448.7448.3948.72992,239
5/23/201448.3148.6548.0148.46971,520
5/22/201448.1248.7047.8648.121,088,811
5/21/201447.8448.1947.7948.09959,090
5/20/201448.4248.4747.4747.801,280,428
5/19/201447.9748.9847.9348.711,440,552
5/16/201448.2048.3447.3648.231,469,712
5/15/201448.0248.3147.4748.151,639,892
5/14/201448.1148.6647.9948.131,245,803
5/13/201448.8749.1448.0248.062,193,480
5/12/201448.3649.3848.3549.191,311,115
5/9/201448.2248.3647.4348.252,050,281
5/8/201448.6148.9648.0448.251,345,186
5/7/201448.8048.9748.1448.551,179,337
5/6/201448.6848.8348.3548.581,496,901
5/5/201449.2349.4448.6748.721,796,212
5/2/201449.6849.9549.3549.441,613,902
5/1/201449.9450.3049.4149.521,803,834
Trading Center