$49.01 -0.12 (%) Fastenal Co - NASDAQ

Dec. 9, 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
12/9/201649.1749.2848.7649.012,182,613
12/8/201649.1449.3148.8949.132,787,671
12/7/201648.2849.2447.8349.173,155,362
12/6/201647.9448.4547.2048.305,187,910
12/5/201648.4649.2148.1848.586,271,374
12/2/201647.5548.0147.2047.833,581,034
12/1/201647.5148.3747.2747.493,657,776
11/30/201647.1947.8946.8747.403,695,012
11/29/201646.2847.1546.1747.013,426,674
11/28/201646.2946.5145.9746.362,289,943
11/25/201646.2146.3746.0146.37538,363
11/23/201645.9946.5145.7146.241,923,093
11/22/201645.4145.9745.1445.922,513,887
11/21/201644.9945.2844.7845.262,036,578
11/18/201644.9245.1044.7344.801,859,224
11/17/201645.0345.3744.7844.962,889,656
11/16/201645.0345.2044.7545.092,396,324
11/15/201645.2245.2644.7345.092,543,077
11/14/201644.5045.4344.3945.103,979,840
11/11/201644.7745.0843.4444.285,018,967
11/10/201643.9645.3043.9644.925,577,858
11/9/201639.9743.9739.7843.595,727,486
11/8/201640.5841.0440.1940.622,014,533
11/7/201639.9340.6539.9240.612,911,722
11/4/201638.7039.8038.6839.443,587,458
11/3/201638.4138.6238.1738.602,239,296
11/2/201638.4738.5938.0938.252,267,546
11/1/201639.0839.1338.2138.401,660,305
10/31/201638.9439.0538.6838.981,762,673
10/28/201638.4639.0038.4438.761,214,861
10/27/201639.0739.1338.3738.451,250,777
10/26/201638.5239.3838.4339.021,729,105
10/25/201638.8638.9838.4738.641,865,335
10/24/201638.6239.0838.3738.942,422,726
10/21/201638.3238.5037.9638.371,663,648
10/20/201638.9239.1338.7538.812,256,752
10/19/201638.2538.9638.0238.923,268,740
10/18/201638.6638.7937.8838.162,156,673
10/17/201638.3138.5538.1838.272,704,070
10/14/201638.1338.6437.7038.343,368,025
10/13/201638.8238.8537.9338.344,829,488
10/12/201639.8539.8539.0239.064,576,221
10/11/201641.6942.7739.6839.967,069,434
10/10/201642.4742.5342.0042.124,891,091
10/7/201642.4942.7442.1442.302,887,736
10/6/201641.8242.7941.8042.732,076,399
10/5/201641.7342.0841.6741.911,502,607
10/4/201642.2742.3641.2941.451,551,611
10/3/201641.5842.2941.4642.163,112,609
9/30/201641.0042.0040.9241.783,239,626
9/29/201640.7141.2640.4040.841,690,322
9/28/201640.5140.9140.3640.871,359,906
9/27/201640.0440.4440.0240.391,671,853
9/26/201640.2140.4440.1440.201,386,951
9/23/201640.4040.7340.2740.441,688,600
9/22/201640.5740.7440.5040.551,847,548
9/21/201639.9640.3239.9440.242,432,323
9/20/201640.7040.7039.9139.922,071,058
9/19/201640.3340.7240.2640.572,195,932
9/16/201640.4540.4839.8540.073,090,229
9/15/201640.2440.8440.0840.813,436,458
9/14/201640.3040.6539.9940.284,480,376
9/13/201640.4340.8940.1540.443,811,492
9/12/201640.2540.8640.1140.713,098,930
9/9/201641.7742.2140.5740.573,047,686
9/8/201642.2642.3942.0042.171,478,192
9/7/201642.4442.4941.6142.262,199,439
9/6/201643.4443.6042.8142.911,925,106
9/2/201643.1343.5342.9143.321,408,120
9/1/201643.2543.3742.4542.822,408,860
8/31/201643.6943.7042.9443.111,843,185
8/30/201644.0544.1843.5943.751,068,530
8/29/201643.7044.0443.5344.00889,972
8/26/201643.8644.2343.4943.751,330,178
8/25/201643.6843.7743.4743.731,089,575
8/24/201643.8344.0743.6343.701,130,134
8/23/201644.5744.5743.9644.031,121,742
8/22/201643.7544.2043.5944.161,414,762
8/19/201643.7544.0543.4344.001,113,757
8/18/201643.7143.9943.2443.891,198,424
8/17/201643.6243.6443.3243.611,221,462
8/16/201643.7643.7943.4743.481,023,782
8/15/201643.4143.8943.4143.781,225,990
8/12/201643.3243.6143.1743.441,265,579
8/11/201642.7843.6342.7743.442,095,220
8/10/201642.4842.7042.2642.471,150,892
8/9/201642.9543.0142.3842.481,430,307
8/8/201642.9843.1242.7942.851,672,776
8/5/201642.5142.9042.4142.871,877,418
8/4/201642.8043.2442.3842.403,877,617
8/3/201641.8142.0841.6542.063,291,099
8/2/201642.4442.5841.7841.812,701,024
8/1/201642.7842.9542.3142.493,239,359
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center