$46.37 -0.65 (%) Fastenal Co - NASDAQ

May. 3, 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
12/8/201540.2040.5539.9440.202,314,909
12/7/201540.1140.9039.9040.832,992,093
12/4/201539.6040.2939.5140.142,403,171
12/3/201540.1640.3739.1539.443,020,383
12/2/201540.7940.9540.0040.142,219,042
12/1/201540.8241.1040.5340.922,922,961
11/30/201540.4140.6740.1940.582,433,951
11/27/201540.1040.4140.0040.33767,867
11/25/201539.9940.1939.8040.071,524,918
11/24/201539.5939.9739.2839.812,189,882
11/23/201539.6439.9039.4939.721,961,974
11/20/201539.6940.0939.5439.711,722,254
11/19/201539.6039.6039.0839.462,230,283
11/18/201539.0239.7338.7439.691,857,991
11/17/201538.6139.2638.6138.851,449,399
11/16/201538.5739.1738.5039.171,736,183
11/13/201538.6139.1738.4638.602,281,696
11/12/201539.9940.4938.6038.655,976,758
11/11/201540.7040.7039.8840.212,067,704
11/10/201540.5040.8440.1540.461,859,022
11/9/201540.9840.9940.2240.582,688,812
11/6/201541.4041.4040.4841.082,709,505
11/5/201540.3141.6440.0441.233,530,768
11/4/201540.5840.8440.1440.222,535,651
11/3/201540.2240.7940.0940.532,268,195
11/2/201539.1840.5339.1040.253,979,925
10/30/201539.1039.3439.0639.162,477,028
10/29/201538.9639.1438.7039.041,790,721
10/28/201538.5139.3138.2839.022,467,431
10/27/201538.1338.4237.6638.322,119,106
10/26/201538.6239.1038.3738.482,075,562
10/23/201538.4438.8638.0038.753,233,706
10/22/201537.1238.6837.1238.524,066,120
10/21/201537.1037.4136.6736.912,239,208
10/20/201536.9037.5136.7737.052,455,648
10/19/201537.3037.5236.7937.042,001,711
10/16/201537.9037.9037.0737.493,427,173
10/15/201538.0238.1537.4538.113,956,360
10/14/201537.9338.3137.4237.864,461,176
10/13/201538.2038.7937.2237.956,342,834
10/12/201539.1739.1738.5938.813,398,517
10/9/201538.9739.3938.6538.983,266,505
10/8/201537.7839.0636.5739.034,153,967
10/7/201537.2438.0737.2238.044,285,960
10/6/201537.0037.2136.6037.062,269,958
10/5/201536.1136.8936.0736.812,211,686
10/2/201534.9735.9934.4535.984,317,922
10/1/201536.7836.9835.1835.504,190,333
9/30/201536.8837.2536.1936.614,084,153
9/28/201536.6436.7335.8736.133,524,281
9/25/201536.7837.0136.4336.711,588,492
9/24/201536.2536.7735.9836.681,930,223
9/23/201536.6536.8336.2736.471,424,118
9/22/201536.9037.1736.4736.611,854,904
9/21/201537.3437.6237.0337.182,012,203
9/18/201537.7838.0337.1337.186,502,667
9/17/201538.9738.9738.2538.372,272,579
9/16/201538.5438.9338.4438.902,268,339
9/15/201538.3538.8438.1538.681,798,590
9/14/201538.5938.7137.9438.211,266,969
9/11/201538.3638.6838.2038.671,429,478
9/10/201538.2338.9838.1338.621,973,696
9/9/201539.0939.2438.2938.361,988,785
9/8/201538.0938.9038.0038.842,752,848
9/4/201537.2537.7137.1037.501,960,066
9/3/201538.1638.4137.4937.642,765,106
9/2/201538.0738.5237.9538.332,266,760
9/1/201537.8438.0837.3337.452,687,688
8/31/201538.4638.8838.1138.541,940,681
8/28/201538.7139.0738.5438.692,006,643
8/27/201538.3539.0238.2638.982,705,213
8/26/201537.8238.1937.5538.083,703,394
8/25/201537.1738.0436.9137.007,228,871
8/24/201537.9338.8437.0037.406,217,709
8/21/201539.2539.7339.0639.184,396,094
8/20/201540.0840.1539.3639.382,134,906
8/19/201540.5440.7139.9340.341,713,824
8/18/201540.3440.7940.3440.721,500,396
8/17/201540.0340.5839.8640.361,153,296
8/14/201539.9340.3339.9140.211,149,153
8/13/201540.3240.3840.0240.051,086,279
8/12/201539.5540.5439.5040.462,215,257
8/11/201540.3340.3639.5439.772,397,483
8/10/201540.3040.8140.2840.572,488,015
8/7/201540.1840.3339.6840.002,006,052
8/6/201540.8841.0240.0940.122,798,837
8/5/201541.4241.7040.6040.883,285,248
8/4/201541.2641.7841.1241.341,651,468
8/3/201541.7641.9639.7741.411,641,486
7/31/201541.0342.0340.9341.862,495,503
7/30/201541.0341.2740.8340.891,788,506
7/29/201540.8141.2940.5841.221,717,350
7/28/201540.2840.8840.1640.852,077,674
7/27/201540.0640.3239.7340.101,681,080
7/24/201540.1840.3739.7540.062,802,987
7/23/201540.5840.7440.1340.403,037,807
7/22/201541.5841.9140.4440.662,331,761
7/21/201542.0242.2041.2741.443,112,578
7/20/201541.9242.3641.7542.192,191,723
7/17/201541.8941.9141.3341.862,093,491
Trading Center