$51.24 +0.69 (%) Fastenal Co - NASDAQ

Jan. 20, 2017 | 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
4/6/201647.3148.0046.1347.113,881,809
4/5/201648.7348.7346.8447.383,667,807
4/4/201648.7548.7747.2947.373,380,874
4/1/201648.3048.9647.5748.933,275,374
3/31/201649.0049.0848.7149.002,169,890
3/30/201649.2649.2948.7448.932,493,229
3/29/201648.2349.0448.0649.021,912,615
3/28/201649.0549.0548.3248.501,935,792
3/24/201648.6949.0948.4348.901,927,976
3/23/201648.9849.0848.6448.832,132,736
3/22/201649.5049.8548.8248.933,026,758
3/21/201649.0349.9948.8449.872,522,766
3/18/201649.1749.2048.5249.053,618,647
3/17/201647.4449.1947.3448.943,278,545
3/16/201646.6147.5046.2047.423,134,639
3/15/201646.4647.2145.1847.052,565,959
3/14/201646.8347.0846.6446.941,458,183
3/11/201647.2547.3546.5246.862,261,839
3/10/201647.0047.1346.3746.992,712,622
3/9/201646.8047.0946.4646.992,345,618
3/8/201646.2846.8345.5546.573,459,653
3/7/201645.9746.8645.8346.322,589,832
3/4/201645.9946.6144.7146.224,029,799
3/3/201646.4447.1646.1547.002,296,144
3/2/201646.7046.9046.0246.503,294,157
3/1/201645.7447.0345.4646.704,523,299
2/29/201645.2545.7045.0845.293,909,311
2/26/201645.2445.5044.9045.222,169,767
2/25/201644.6645.0744.0245.071,769,511
2/24/201644.1644.7443.4344.502,272,556
2/23/201644.9545.4044.4644.542,215,178
2/22/201645.0545.6544.9145.362,302,649
2/19/201644.1844.7543.8744.652,456,224
2/18/201644.4245.1144.0644.562,294,399
2/17/201643.8744.9443.7644.423,275,774
2/16/201643.7643.8243.0543.682,598,681
2/12/201642.5643.0941.9043.042,164,033
2/11/201642.1142.2840.9642.014,304,495
2/10/201643.7743.9342.1042.274,370,214
2/9/201643.2544.2543.1643.365,576,638
2/8/201642.9244.2542.5343.666,087,543
2/5/201643.2943.7542.8043.264,894,960
2/4/201641.5044.4441.5043.5311,213,892
2/3/201639.5040.3338.4839.633,901,699
2/2/201639.8340.0038.9839.132,880,207
2/1/201642.2042.6039.5040.444,493,341
1/29/201639.4840.5639.2840.563,932,207
1/28/201638.1239.4037.9839.344,055,125
1/27/201637.6338.8237.3238.043,629,852
1/26/201637.3038.2337.1538.024,341,250
1/25/201637.8238.0736.7636.823,373,178
1/22/201637.7338.1137.0337.983,726,566
1/21/201636.6737.3636.1037.144,019,158
1/20/201636.3536.8635.1836.534,642,673
1/19/201638.0538.4436.3636.775,985,766
1/15/201635.1138.7335.1037.6714,853,686
1/14/201638.9939.5538.0039.255,748,984
1/13/201639.5039.7738.6438.774,372,879
1/12/201639.1139.5438.8239.432,930,187
1/11/201639.0039.1338.5138.894,288,001
1/8/201639.2839.5938.6738.803,006,266
1/7/201639.1839.6238.6539.053,037,801
1/6/201639.3240.3539.0139.863,729,493
1/5/201640.5140.5639.2339.753,444,569
1/4/201640.2440.2439.5440.193,543,792
12/31/201541.4141.6240.8040.821,491,961
12/30/201541.6841.9341.4741.511,991,131
12/29/201541.6141.9641.4941.641,697,402
12/28/201541.3941.6040.9641.401,604,812
12/24/201541.2741.7641.0041.511,393,334
12/23/201540.2941.3139.5041.263,755,346
12/22/201539.0140.0838.7940.082,530,998
12/21/201539.2339.5138.4438.842,900,557
12/18/201539.7739.9339.0339.095,390,918
12/17/201540.4340.4939.6839.993,023,734
12/16/201540.1540.5439.6340.292,067,894
12/15/201540.1540.3339.6339.832,144,754
12/14/201539.6139.9139.1639.901,860,689
12/11/201539.5440.1139.2739.472,348,731
12/10/201540.1940.4739.9340.151,611,032
12/9/201539.9840.9239.9040.222,178,348
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center