$44.52 -0.38 (%) Fastenal Co - NASDAQ

Oct. 1, 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
10/3/201244.3544.6344.0144.341,426,079
10/2/201244.8545.2244.0044.301,778,904
10/1/201243.4245.0743.0044.602,764,527
9/28/201242.6943.0942.2842.991,570,515
9/27/201242.6643.2442.2942.841,332,683
9/26/201243.3543.7142.4842.581,569,999
9/25/201243.5944.3043.2643.291,961,819
9/24/201243.5443.7943.1543.531,692,032
9/21/201243.9844.4643.3843.646,743,596
9/20/201243.6444.1143.1943.911,479,438
9/19/201243.4644.0443.0243.721,822,267
9/18/201243.8944.0443.2143.321,351,757
9/17/201244.0844.4143.6543.981,712,120
9/14/201242.8044.2942.6744.262,827,296
9/13/201242.3943.3641.8142.872,410,448
9/12/201242.5443.0642.5242.681,252,938
9/11/201242.1542.7342.0942.531,498,540
9/10/201242.1342.8241.8442.251,650,356
9/7/201242.3742.4341.7542.131,778,457
9/6/201242.3242.5941.7542.183,356,844
9/5/201242.7143.1641.5442.242,290,496
9/4/201242.8643.8242.7843.371,823,589
8/31/201243.3043.6642.8743.091,189,045
8/30/201243.5543.5842.9643.071,131,622
8/29/201244.1544.4043.6343.921,368,333
8/28/201244.3244.7743.9044.181,737,429
8/27/201244.8244.9944.1644.391,728,794
8/24/201243.6645.0543.4944.712,307,120
8/23/201243.6543.8743.1343.761,060,915
8/22/201243.6344.1143.5243.73974,184
8/21/201243.6943.9943.4343.63956,396
8/20/201244.3844.3943.5243.671,101,815
8/17/201243.5544.4342.8844.311,775,369
8/16/201242.9543.5542.4443.371,968,865
8/15/201242.1443.1142.1442.951,383,062
8/14/201242.4842.5542.1442.28854,099
8/13/201241.9442.2241.5742.201,115,324
8/10/201242.3442.4541.6442.081,398,439
8/9/201242.9542.9542.4542.811,033,876
8/8/201243.3843.4842.6542.881,008,421
8/7/201243.0043.7642.9743.541,218,897
8/6/201243.0343.1942.5842.721,287,731
8/3/201243.0943.3142.6643.091,943,550
8/2/201241.7142.8741.4842.472,157,323
8/1/201243.4443.6242.0642.221,823,548
7/31/201243.7943.9643.0743.121,746,349
7/30/201244.2344.5343.7243.811,517,201
7/27/201243.9144.6143.6144.211,582,728
7/26/201243.6744.3443.1143.471,552,028
7/25/201243.0543.3242.5442.811,866,307
7/24/201244.1644.1742.3442.842,628,544
7/23/201243.1944.2042.7644.071,517,889
7/20/201245.1045.1343.9343.962,093,135
7/19/201244.9245.4444.4645.301,576,774
7/18/201243.2144.9843.0044.882,428,071
7/17/201243.1743.6842.6843.331,267,133
7/16/201243.2443.6742.4842.992,635,494
7/13/201242.4143.5642.3643.262,415,288
7/12/201239.7742.7039.7542.314,989,909
7/11/201239.7940.0539.1739.812,373,568
7/10/201240.7641.0639.5639.812,071,814
7/9/201240.6840.8340.1340.571,637,582
7/6/201241.1741.4240.4640.681,561,172
7/5/201240.5541.5440.4841.291,897,400
7/3/201239.0340.8138.8340.801,567,095
7/2/201240.3540.3538.7239.032,608,909
6/29/201239.2640.3139.1840.311,909,910
6/28/201238.1938.6737.6138.632,063,103
6/27/201238.5638.8638.1338.371,436,427
6/26/201238.8139.0438.1638.561,682,503
6/25/201238.6138.7938.2838.671,541,745
6/22/201239.1739.1938.5838.921,923,139
6/21/201240.5540.7638.8538.911,939,800
6/20/201240.5540.7139.9340.371,387,741
6/19/201239.9840.7439.9740.461,721,698
6/18/201239.2239.7539.0039.691,964,384
6/15/201239.3239.6339.1539.602,072,162
6/14/201238.9639.3438.5939.032,030,490
6/13/201239.1439.4238.6138.822,401,454
6/12/201238.9139.4438.7039.352,511,471
6/11/201240.7440.8638.9238.982,715,340
6/8/201239.5640.4139.3440.272,302,533
6/7/201239.8840.2639.3639.562,955,020
6/6/201239.2239.5338.5639.514,633,357
6/5/201241.9541.9638.8139.1510,431,641
6/4/201243.2643.6642.7143.382,217,486
6/1/201243.4543.8043.0743.182,616,370
5/31/201244.3944.5043.6244.232,476,917
5/30/201244.8644.9544.0844.481,756,475
5/29/201245.0445.7144.7745.431,792,230
5/25/201244.5944.6944.1844.401,372,379
5/24/201244.3444.4843.7544.361,976,093
5/23/201243.5944.3243.0944.222,360,451
5/22/201243.5044.4743.1344.042,482,973
5/21/201242.0043.2541.8943.153,648,125
5/18/201242.6442.8341.7241.862,512,672
5/17/201243.9544.0042.2842.334,151,187
5/16/201243.6844.1843.4743.902,754,829
5/15/201243.2644.1743.2543.382,949,408
5/14/201243.2643.7642.9443.432,900,536
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center