$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
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
8/23/201345.1945.2844.6145.171,274,448
8/22/201344.6645.4944.6145.24983,011
8/21/201344.6344.9744.4644.601,773,262
8/20/201344.2745.0043.9744.822,378,688
8/19/201344.5744.8044.1644.181,242,364
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center