$46.58 +1.20 (%) Fastenal Co - NASDAQ

Dec. 18, 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
3/5/201446.8548.7446.8548.613,935,617
3/4/201447.1047.1546.6546.851,441,532
3/3/201447.0547.3445.8046.524,071,012
2/28/201447.6747.6746.7547.192,467,489
2/27/201446.4047.6146.2247.572,963,010
2/26/201446.0946.7046.0946.351,320,592
2/25/201446.0046.2445.8846.061,721,410
2/24/201445.8046.2445.7046.001,265,732
2/21/201445.6545.8445.2945.611,667,160
2/20/201445.0645.5744.9545.531,209,555
2/19/201444.9645.4244.7945.101,245,535
2/18/201445.0045.3344.8645.181,543,810
2/14/201444.4345.0444.3744.981,536,809
2/13/201444.5945.2044.4544.672,018,148
2/12/201444.8745.2744.6744.861,862,041
2/11/201444.1544.9444.0944.832,628,878
2/10/201444.3144.6743.3144.152,204,854
2/7/201444.4744.7043.7144.233,437,187
2/6/201444.2244.6644.0744.352,466,653
2/5/201444.4045.4644.2044.275,439,987
2/4/201442.9244.0742.7643.913,471,393
2/3/201443.7644.7442.4842.704,458,366
1/31/201443.8644.2143.5143.932,294,213
1/30/201444.5644.5844.0844.262,171,224
1/29/201444.1544.4943.7544.183,030,645
1/28/201444.7244.9544.1544.413,327,127
1/27/201445.3645.4044.1344.562,883,013
1/24/201447.3247.3245.0145.095,155,894
1/23/201447.6747.8647.0747.543,142,966
1/22/201447.7747.9647.4747.861,855,834
1/21/201447.8048.1147.1447.462,545,648
1/17/201446.4747.7546.2547.613,023,899
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center