$42.67 +0.45 (%) Fastenal Co - NASDAQ

Oct. 24, 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
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
7/9/201346.5347.4446.1247.101,955,468
7/8/201346.1146.4145.7845.971,509,096
7/5/201345.8846.0545.1745.811,068,961
7/3/201345.5345.7845.1345.291,170,473
7/2/201346.0246.4045.6145.821,053,189
7/1/201346.0046.6145.7045.841,741,805
6/28/201346.4946.7345.5645.793,179,587
6/27/201346.4947.0046.0646.901,471,082
6/26/201346.0146.4245.5946.101,317,336
6/25/201345.7345.8845.2845.492,013,765
6/24/201344.9045.7244.3945.181,811,824
6/21/201345.0345.4044.7345.072,896,759
6/20/201345.7546.0544.8044.952,232,918
6/19/201346.8847.4646.3246.321,616,166
6/18/201347.2747.3946.7546.902,534,760
6/17/201347.9048.2747.0247.201,820,487
6/14/201348.4548.8947.6047.691,165,696
6/13/201347.7848.7147.6048.56846,045
6/12/201348.8448.9347.7047.711,101,954
6/11/201347.8448.8547.7148.481,412,080
6/10/201348.3648.9147.9348.521,582,489
6/7/201348.2148.6848.0048.411,587,318
6/6/201347.7048.2847.0547.632,733,877
6/5/201350.3250.4147.6047.703,984,266
6/4/201351.9152.0950.6350.921,537,799
6/3/201352.4652.4851.1151.981,691,799
5/31/201351.4953.1251.4152.181,871,797
5/30/201352.1152.1951.6351.70967,439
5/29/201351.8552.1351.2251.91904,120
5/28/201352.5052.5651.6652.101,286,743
5/24/201351.1352.1550.6951.911,580,251
5/23/201351.0052.3450.5751.871,994,479
5/22/201351.4952.2750.7851.101,867,035
5/21/201350.8951.8850.7651.741,493,928
5/20/201351.0951.1450.6150.801,213,214
5/17/201351.0251.3350.6151.111,841,122
5/16/201351.6951.9350.7050.851,289,859
5/15/201351.6752.0951.5452.001,464,785
5/14/201350.9852.1250.8351.871,949,548
5/13/201350.5551.6750.5550.942,030,599
5/10/201348.8750.9448.7150.782,303,705
5/9/201348.2149.0248.1648.721,175,211
5/8/201348.5048.8248.0448.441,336,238
5/7/201348.0948.9848.0448.641,400,755
5/6/201347.9648.2047.7447.861,195,768
5/3/201348.4948.5047.8047.861,906,887
5/2/201347.9548.2447.7247.951,865,476
5/1/201348.9449.1747.7247.911,913,036
4/30/201349.6250.0048.4249.052,315,466
4/29/201349.4650.2149.0949.921,122,379
4/26/201349.4649.7849.1249.471,204,616
4/25/201349.6049.8849.2349.341,393,535
4/24/201349.4349.9349.1649.49962,753
4/23/201348.7549.2548.4549.151,137,425
4/22/201348.2948.7447.7048.611,010,587
4/19/201347.0548.4447.0148.141,667,085
4/18/201347.8948.2547.0847.262,056,382
4/17/201349.0149.0147.6847.921,907,847
4/16/201348.5449.5148.5049.252,236,066
4/15/201349.3549.3847.9348.072,130,700
4/12/201348.9149.6148.2249.493,108,006
4/11/201349.2349.8148.7848.802,414,530
4/10/201348.9250.3248.1049.124,891,733
4/9/201350.1151.0749.7650.882,003,132
4/8/201349.4050.2949.1350.291,450,842
4/5/201348.5949.2548.3349.19909,250
4/4/201348.6849.4248.4649.35927,144
4/3/201349.7249.8548.4648.521,724,892
4/2/201349.9550.1649.5549.76998,176
4/1/201351.5451.5449.5449.781,553,939
3/28/201350.6151.4150.4651.331,445,180
3/27/201350.2250.7049.8050.55919,788
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center