$41.78 +0.94 (%) Fastenal Co - NASDAQ

Sep. 30, 2016 | 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
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
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center