$40.54 -0.48 (%) Fastenal Co - NASDAQ

Apr. 17, 2015 | 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
7/1/201449.5749.7949.1649.291,805,175
6/30/201449.5249.7449.0849.491,053,104
6/27/201449.3849.6449.1749.62664,034
6/26/201449.1549.3848.8749.36793,451
6/25/201449.0449.3148.8049.24756,656
6/24/201449.7050.1349.0449.161,110,044
6/23/201449.9050.3849.6749.83641,108
6/20/201449.8150.2549.5349.931,904,339
6/19/201449.7149.9349.3349.58949,950
6/18/201449.6149.8049.1549.76909,922
6/17/201449.2149.6949.0249.591,096,625
6/16/201449.3749.7249.0049.431,018,655
6/13/201449.7450.0049.4049.571,212,820
6/12/201450.3750.3749.2249.631,788,904
6/11/201450.3450.7850.3450.671,140,985
6/10/201450.4250.6350.2350.63796,353
6/9/201449.9550.9849.9250.591,361,946
6/6/201449.9350.2049.6349.951,020,976
6/5/201449.4249.8449.0049.651,229,173
6/4/201449.2550.0249.0349.401,672,759
6/3/201448.9549.2548.7749.041,609,342
6/2/201448.8449.4248.7649.101,697,995
5/30/201448.9249.0248.6748.751,190,646
5/29/201448.5148.8848.3348.85929,447
5/28/201448.7348.8748.4648.50849,620
5/27/201448.5448.7448.3948.72992,239
5/23/201448.3148.6548.0148.46971,520
5/22/201448.1248.7047.8648.121,088,811
5/21/201447.8448.1947.7948.09959,090
5/20/201448.4248.4747.4747.801,280,428
5/19/201447.9748.9847.9348.711,440,552
5/16/201448.2048.3447.3648.231,469,712
5/15/201448.0248.3147.4748.151,639,892
5/14/201448.1148.6647.9948.131,245,803
5/13/201448.8749.1448.0248.062,193,480
5/12/201448.3649.3848.3549.191,311,115
5/9/201448.2248.3647.4348.252,050,281
5/8/201448.6148.9648.0448.251,345,186
5/7/201448.8048.9748.1448.551,179,337
5/6/201448.6848.8348.3548.581,496,901
5/5/201449.2349.4448.6748.721,796,212
5/2/201449.6849.9549.3549.441,613,902
5/1/201449.9450.3049.4149.521,803,834
4/30/201449.3750.1749.0650.081,817,188
4/29/201449.7549.9549.2549.431,161,502
4/28/201449.4649.8048.7049.442,079,679
4/25/201449.7550.0748.9649.111,181,963
4/24/201450.2350.3549.6549.951,173,935
4/23/201450.0850.1249.5449.901,289,486
4/22/201449.9750.7249.8050.531,801,920
4/21/201450.1850.3949.6850.001,565,478
4/17/201450.0650.5150.0250.122,426,284
4/16/201450.5851.0049.9250.153,080,386
4/15/201450.3950.5049.4450.082,565,571
4/14/201450.4651.1849.9050.422,738,091
4/11/201452.1652.2148.6349.866,788,878
4/10/201450.9551.4250.3750.733,354,504
4/9/201451.1152.0350.6250.943,240,442
4/8/201450.2651.4150.2050.842,928,592
4/7/201450.8751.1050.0650.342,004,431
4/4/201451.6252.2050.7651.002,799,112
4/3/201450.5851.9350.4851.202,698,107
4/2/201449.8750.9149.8450.382,087,705
4/1/201449.6450.4349.2849.852,843,826
3/31/201449.1749.5148.9149.301,440,365
3/28/201448.5849.4848.2648.981,469,676
3/27/201448.6548.9847.9348.401,805,216
3/26/201449.4149.6948.5148.643,239,589
3/25/201449.4849.7449.0349.232,262,423
3/24/201449.5549.7649.0149.132,002,290
3/21/201450.2850.2848.8449.124,209,108
3/20/201449.6749.8849.2349.711,110,654
3/19/201450.4550.6749.4449.911,387,482
3/18/201449.8450.8149.5850.432,170,973
3/17/201448.9550.1548.8449.912,574,624
3/14/201448.1748.6948.1248.522,029,446
3/13/201449.0149.4248.1648.401,689,866
3/12/201448.5048.9048.0848.881,103,034
3/11/201449.0649.1248.5548.821,586,231
3/10/201449.0949.4148.6049.101,267,407
3/7/201448.6849.0748.5649.051,464,657
3/6/201448.7548.9848.3648.561,492,676
3/5/201446.8548.7446.8548.613,935,617
3/4/201447.1047.1546.6546.851,441,532
3/3/201447.0547.3445.8046.524,071,012
2/28/201447.6747.6746.7547.192,467,489
2/27/201446.4047.6146.2247.572,963,010
2/26/201446.0946.7046.0946.351,320,592
2/25/201446.0046.2445.8846.061,721,410
2/24/201445.8046.2445.7046.001,265,732
2/21/201445.6545.8445.2945.611,667,160
2/20/201445.0645.5744.9545.531,209,555
2/19/201444.9645.4244.7945.101,245,535
2/18/201445.0045.3344.8645.181,543,810
2/14/201444.4345.0444.3744.981,536,809
2/13/201444.5945.2044.4544.672,018,148
2/12/201444.8745.2744.6744.861,862,041
2/11/201444.1544.9444.0944.832,628,878
2/10/201444.3144.6743.3144.152,204,854
2/7/201444.4744.7043.7144.233,437,187
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center