$45.82 +0.02 (%) Fastenal Co - NASDAQ

Sep. 16, 2014 | 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
11/27/201346.5446.8346.1046.421,693,007
11/26/201346.8647.0046.4346.581,414,983
11/25/201347.4647.5346.4546.751,306,887
11/22/201347.2947.6047.0547.361,207,370
11/21/201346.5347.2346.0547.111,584,292
11/20/201346.5346.7746.0246.141,609,302
11/19/201346.9647.0746.2746.451,819,434
11/18/201347.2347.2446.8746.891,402,790
11/15/201346.8547.3046.3946.961,625,058
11/14/201346.5946.7646.1246.601,579,044
11/13/201346.5246.6945.8646.492,700,901
11/12/201346.6347.2546.6347.001,499,842
11/11/201347.2247.2546.7146.831,596,230
11/8/201346.6147.1846.3147.131,642,150
11/7/201348.3948.5046.4346.492,968,553
11/6/201349.5049.5048.0848.273,026,563
11/5/201349.8450.0048.7449.154,619,216
11/4/201349.6851.9649.6651.892,822,277
11/1/201349.8250.6148.8149.392,726,694
10/31/201350.5650.7149.7149.831,872,078
10/30/201350.9051.4950.2750.491,614,532
10/29/201350.4850.9050.4550.88911,058
10/28/201350.5450.8350.2650.501,400,315
10/25/201349.3850.6348.9150.631,533,972
10/24/201348.8649.5348.8649.24776,359
10/23/201349.2549.3148.7648.881,446,370
10/22/201349.4049.9849.1549.901,729,824
10/21/201348.6749.2348.6749.121,387,460
10/18/201348.7649.2848.7649.201,709,227
10/17/201348.2148.9147.8448.901,493,899
10/16/201348.1348.9447.6848.732,248,925
10/15/201347.8348.2147.4847.931,780,311
10/14/201347.2248.3147.0648.101,766,687
10/11/201347.9148.0847.0647.312,593,395
10/10/201346.9948.2246.8747.924,141,042
10/9/201348.1348.5245.8546.856,653,202
10/8/201350.4150.8149.8249.982,236,480
10/7/201350.5950.8450.4150.451,522,609
10/4/201350.8451.5450.7251.261,481,740
10/3/201351.1951.3450.5550.991,206,865
10/2/201350.9251.6050.7251.512,029,930
10/1/201350.1251.5049.9051.362,575,428
9/30/201349.6150.6349.4850.271,536,662
9/27/201349.7550.0849.6550.001,226,521
9/26/201349.8250.6449.6449.87927,498
9/25/201350.0550.1249.4249.601,794,951
9/24/201349.9050.2349.8549.931,269,548
9/23/201350.0850.3049.5749.791,260,584
9/20/201351.1451.3450.1350.162,451,959
9/19/201351.1051.4850.9050.98871,867
9/18/201350.2651.2350.0650.851,301,498
9/17/201350.1150.3849.8950.241,231,924
9/16/201350.6850.7050.1550.28775,418
9/13/201350.3350.3749.5450.08816,860
9/12/201350.2350.4750.0350.15840,716
9/11/201350.2750.7750.1950.251,603,672
9/10/201349.1850.3149.1250.261,988,942
9/9/201347.8549.1847.8549.071,730,442
9/6/201348.7148.9247.7347.892,066,414
9/5/201346.9349.0046.9348.604,447,021
9/4/201345.1545.9444.9245.842,142,631
9/3/201344.6145.4544.3645.001,826,160
8/30/201344.6844.7543.8843.99985,694
8/29/201343.9744.8843.8444.46806,391
8/28/201344.2144.4443.8444.04885,305
8/27/201344.3444.5343.7544.021,637,752
8/26/201345.0045.1744.7544.891,325,948
8/23/201345.1945.2844.6145.171,274,448
8/22/201344.6645.4944.6145.24983,011
8/21/201344.6344.9744.4644.601,773,262
8/20/201344.2745.0043.9744.822,378,688
8/19/201344.5744.8044.1644.181,242,364
8/16/201345.1445.4044.3344.801,447,217
8/15/201346.0446.1845.0545.201,305,631
8/14/201347.0447.1346.4046.43966,626
8/13/201347.0347.3946.3346.931,337,841
8/12/201347.2447.5546.7046.781,211,206
8/9/201347.5647.8347.2547.53997,223
8/8/201348.0548.1847.4547.521,267,930
8/7/201348.8548.9847.6947.751,329,349
8/6/201349.0349.2448.6449.031,222,176
8/5/201348.8349.6248.3749.282,189,362
8/2/201349.9950.2649.4750.241,598,095
8/1/201349.4550.1648.9850.122,250,750
7/31/201348.3749.3448.3749.032,478,663
7/30/201347.1648.6446.9948.342,282,553
7/29/201346.4547.4346.4547.071,535,008
7/26/201346.1046.6945.9646.681,077,568
7/25/201345.3046.2745.2746.251,258,755
7/24/201346.7246.7245.1745.452,146,689
7/23/201347.1947.1946.4346.641,406,809
7/22/201347.0747.1446.6746.901,360,904
7/19/201347.3147.3146.5846.811,249,625
7/18/201347.0447.5946.8847.181,249,643
7/17/201347.1247.2846.7047.001,058,807
7/16/201346.9647.1746.5947.081,156,397
7/15/201347.0147.2346.7046.981,228,748
7/12/201346.5547.1846.1447.131,742,641
7/11/201346.1346.7545.4846.564,469,767
7/10/201346.6846.8344.9045.775,169,731
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center