Fastenal Co $46.24

down 0.00


19/9/2014 04:00 PM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
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
3/26/201350.4950.6250.0650.48883,435
3/25/201351.5751.7050.2850.371,195,680
3/22/201350.5151.5750.5151.511,053,959
3/21/201351.0551.4250.4250.501,129,482
3/20/201351.0551.5450.9351.47934,330
3/19/201350.6851.1749.9450.71963,177
3/18/201350.5050.9250.1650.48926,102
3/15/201350.6851.2250.6850.801,951,114
3/14/201351.1851.1850.7150.95860,914
3/13/201350.8651.2550.5851.02841,533
3/12/201351.2051.4249.7350.861,149,512
3/11/201351.3951.6951.1551.32899,158
3/8/201351.3651.6750.9851.541,195,025
3/7/201351.4351.5051.0751.101,185,238
3/6/201351.5651.9651.2951.341,784,247
3/5/201351.9652.3551.4651.571,968,612
3/4/201351.5351.8250.8851.801,465,778
3/1/201351.5752.1450.8451.741,725,246
2/28/201352.2752.2751.3751.631,346,795
2/27/201350.9552.6350.7352.291,064,727
2/26/201350.9151.5450.6450.881,096,340
2/25/201351.8952.0950.8850.901,333,256
2/22/201351.2351.6951.1051.471,205,009
2/21/201352.0552.1550.8350.891,910,722
2/20/201353.2053.3852.1652.191,488,765
Trading Center