$47.31 +0.73 (%) Fastenal Co - NASDAQ

Dec. 19, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center