$44.04 +0.83 (%) Fastenal Co - NASDAQ

Oct. 31, 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
1/16/201446.0046.7845.8546.673,938,026
1/15/201446.0546.7744.4246.0611,674,827
1/14/201448.3548.4147.1648.212,591,440
1/13/201447.4248.4447.1347.432,321,375
1/10/201446.7748.0846.5247.702,574,686
1/9/201446.0046.7845.8146.591,686,705
1/8/201445.9546.1745.4345.881,894,991
1/7/201445.9046.1245.7245.881,846,252
1/6/201446.6846.8745.5745.681,858,928
1/3/201446.6447.0446.1946.491,572,065
1/2/201447.5147.6146.4546.701,532,639
12/31/201347.7647.9847.2647.511,318,207
12/30/201347.5048.2347.3147.661,195,540
12/27/201347.2547.5047.0047.39800,794
12/26/201346.6347.3846.4147.131,582,513
12/24/201345.9246.4245.7746.30570,297
12/23/201345.6146.2945.4046.142,694,820
12/20/201345.5845.9944.0145.628,721,616
12/19/201348.0548.1047.4148.011,273,990
12/18/201347.0048.0246.5848.021,863,011
12/17/201346.9447.2646.8347.101,727,597
12/16/201346.3247.0646.3247.011,341,192
12/13/201346.6946.7345.7846.242,118,794
12/12/201346.9747.1846.1646.412,029,216
12/11/201347.7447.9946.9947.051,652,174
12/10/201347.4948.1347.2647.791,323,458
12/9/201347.6248.1247.3547.501,384,184
12/6/201347.1847.7046.9547.451,579,648
12/5/201346.8246.9546.2246.571,146,993
12/4/201347.6247.6446.0546.752,669,389
12/3/201347.1947.7146.7547.322,922,568
12/2/201346.7147.5746.1147.112,174,663
11/29/201346.5446.6846.2346.53865,563
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center