$45.20 -0.04 (%) Fastenal Co - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
11/28/201445.1845.4144.8845.201,014,970
11/26/201445.2845.4045.0445.241,178,523
11/25/201444.8045.5444.8045.331,601,247
11/24/201445.2845.4945.0845.231,619,509
11/21/201445.4245.6145.0045.212,640,256
11/20/201444.3545.1544.3445.051,720,315
11/19/201444.3544.7544.1144.681,366,183
11/18/201444.2244.8944.2244.351,325,977
11/17/201444.6744.7544.2844.401,784,218
11/14/201444.4344.8943.9244.801,252,453
11/13/201444.7144.7843.9644.331,343,969
11/12/201444.2144.8144.1344.651,595,222
11/11/201444.4244.5944.0144.431,250,886
11/10/201444.6044.6044.2544.442,049,932
11/7/201444.7444.8143.8644.532,443,716
11/6/201444.5945.0344.4644.911,721,885
11/5/201445.0145.2044.2144.442,594,398
11/4/201443.9344.3843.8544.221,137,807
11/3/201443.9944.2043.8244.011,101,816
10/31/201444.1144.1343.6644.041,602,185
10/30/201442.8743.3442.6843.21992,112
10/29/201443.3543.3942.6243.011,240,902
10/28/201442.7143.4142.4343.411,509,616
10/27/201442.4742.6042.1042.54996,239
10/24/201442.3842.7042.0542.671,076,148
10/23/201442.0942.6242.0942.221,292,262
10/22/201442.4842.5341.4941.501,617,298
10/21/201441.7742.6341.4642.592,020,608
10/20/201440.8741.5240.8741.401,500,056
10/17/201441.1341.3040.4741.093,729,989
10/16/201440.2341.2340.2240.782,944,232
10/15/201440.5641.2740.1840.983,578,022
10/14/201441.2141.9040.9541.103,796,708
10/13/201442.5742.5741.1541.253,029,594
10/10/201443.5143.6241.8242.547,273,908
10/9/201445.6045.8844.3844.703,261,463
10/8/201444.6945.8844.4645.822,243,315
10/7/201445.5945.6844.7644.812,314,296
10/6/201446.0446.3245.5745.981,111,764
10/3/201445.6646.1145.5245.761,673,681
10/2/201444.5945.5644.2745.481,563,281
10/1/201445.0045.0344.1544.522,417,550
9/30/201445.2245.5644.7244.901,569,232
9/29/201445.0945.7244.9045.201,449,000
9/26/201444.9245.6244.9245.50949,091
9/25/201446.0946.0944.9645.021,380,645
9/24/201445.4046.1845.3146.131,060,887
9/23/201445.6545.7445.3245.381,082,923
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center