$44.93 -0.27 (%) Fastenal Co - NASDAQ

Sep. 30, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
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
2/19/201352.9353.2552.6053.181,477,751
2/15/201352.5653.3552.5552.762,413,439
2/14/201352.0252.7151.8352.491,733,495
2/13/201351.3552.0851.2152.011,324,606
2/12/201350.7751.4150.7551.001,420,902
2/11/201350.7051.0050.4950.741,002,757
2/8/201350.0550.9049.8850.691,417,902
2/7/201350.0150.2349.5549.821,146,667
2/6/201349.7650.2449.7250.001,328,471
2/5/201349.8950.4149.3950.132,445,734
2/4/201350.5450.6049.5149.631,599,588
2/1/201349.9050.7549.7550.661,778,787
1/31/201349.3750.0048.8049.683,363,133
1/30/201349.5849.7449.0549.411,794,128
1/29/201348.9249.5948.7749.511,460,896
1/28/201349.0749.2148.7349.111,285,794
1/25/201348.5949.0048.3148.961,529,782
1/24/201347.7549.0247.5648.561,432,046
1/23/201347.8047.9747.3147.621,960,366
1/22/201348.3448.4347.6247.862,427,225
1/18/201346.6548.6246.4848.603,893,572
1/17/201348.2548.7745.7146.915,193,117
1/16/201346.9647.2346.6347.001,858,073
1/15/201346.1947.3246.1947.042,172,198
1/14/201346.6646.9046.3546.471,266,896
1/11/201346.6946.9046.3246.501,938,122
1/10/201346.9947.0046.3046.502,604,842
1/9/201347.5947.8947.4547.551,853,673
1/8/201347.8447.8647.1347.561,342,571
1/7/201347.7347.8647.5447.821,242,837
1/4/201348.2148.2147.6848.041,706,727
1/3/201347.9848.7147.7547.981,531,568
1/2/201347.7148.2047.2647.832,498,239
12/31/201246.0346.7345.7746.651,867,035
12/28/201246.0947.0446.0946.181,861,570
12/27/201245.8746.4845.8646.321,877,280
12/26/201246.3246.3645.8945.981,564,582
12/24/201245.8546.3645.8546.36972,690
12/21/201244.4646.2043.4246.085,073,052
12/20/201244.6345.0544.1845.021,758,488
12/19/201244.5844.9844.2344.502,252,935
12/18/201243.8044.6543.3844.632,607,318
12/17/201243.2943.7143.1143.701,944,109
12/14/201242.7543.2042.7443.121,681,528
12/13/201242.9343.2942.9142.981,701,021
12/12/201243.1243.2742.9143.012,238,176
12/11/201242.1943.3942.0543.022,769,063
12/10/201242.0542.4241.8842.051,488,677
12/7/201241.9642.4241.7242.121,745,596
12/6/201242.1142.1441.3541.762,381,825
12/5/201241.8741.9941.0641.521,613,956
12/4/201242.1542.5041.7342.211,857,924
12/3/201241.9742.2941.4742.092,396,260
11/30/201242.3042.5741.7641.815,877,790
11/29/201241.4042.4241.1942.203,229,740
11/28/201240.6341.0940.2841.022,010,885
11/27/201241.1241.3640.8340.852,194,638
11/26/201241.0741.3940.3741.192,072,442
11/23/201240.8341.2740.5541.14768,782
11/21/201241.0841.4240.6740.771,867,861
11/20/201241.5241.6640.7740.911,782,959
11/19/201241.0041.5640.9841.471,920,651
11/16/201240.8441.2440.4941.001,975,296
11/15/201240.0241.0040.0040.952,762,667
11/14/201241.4441.5040.1240.203,483,163
11/13/201241.5441.9941.2941.392,011,790
11/12/201242.3742.5241.7341.761,362,735
11/9/201242.8643.0442.2242.312,152,513
11/8/201242.4542.7841.9341.991,429,320
11/7/201242.8843.1442.1042.632,602,012
11/6/201243.3143.4342.5843.182,620,724
11/5/201242.7443.3442.2843.193,246,476
11/2/201245.2545.2543.8043.801,784,338
11/1/201244.9445.1344.7145.061,857,853
10/31/201243.5045.4143.4044.701,977,311
10/26/201243.0543.4442.8443.241,152,925
10/25/201243.8244.1742.9143.051,378,934
10/24/201244.2544.6343.6843.721,047,317
10/23/201243.9744.4743.7344.111,077,523
10/22/201243.7844.8343.6244.401,332,560
10/19/201244.6645.0443.5643.761,609,750
10/18/201245.3245.3844.7444.741,857,648
10/17/201244.9445.6044.7245.441,334,590
10/16/201245.0045.6244.6744.922,689,449
10/15/201245.5845.8645.0345.551,809,802
10/12/201245.8446.0544.8445.322,746,640
10/11/201244.6947.1744.0045.896,807,708
10/10/201242.9643.4542.2442.322,581,167
10/9/201243.8043.9342.6742.781,649,676
10/8/201243.8944.1943.7043.96861,310
10/5/201244.7344.9444.0444.181,480,612
10/4/201244.6245.2844.3744.501,143,868
10/3/201244.3544.6344.0144.341,426,079
10/2/201244.8545.2244.0044.301,778,904
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center