$45.60 -0.05 (%) Fastenal Co - NASDAQ

Sep. 23, 2014 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
5/2/201246.5847.5546.4147.482,538,913
5/1/201246.7147.5546.3647.013,649,634
4/30/201247.4247.6546.7246.821,577,348
4/27/201247.4248.1347.2947.691,408,903
4/26/201247.1247.4046.6347.211,796,229
4/25/201246.5947.2446.3847.173,066,699
4/24/201246.3146.5845.6146.293,916,311
4/23/201247.7647.7646.2346.373,069,228
4/20/201247.8948.4247.5848.212,272,823
4/19/201248.3748.4947.2847.502,348,049
4/18/201248.5548.7948.2548.491,849,343
4/17/201248.6049.1748.1449.013,024,293
4/16/201248.9149.1248.2048.252,691,964
4/13/201248.6549.4948.0248.792,911,198
4/12/201248.5049.4747.7348.876,137,693
4/11/201249.5550.0749.1949.634,368,278
4/10/201251.5051.5048.8348.906,284,893
4/9/201252.5452.5851.5151.582,804,408
4/5/201252.7953.4152.7252.981,776,434
4/4/201253.2153.3252.6452.943,111,208
4/3/201253.7354.2752.8953.374,190,283
4/2/201254.3454.8053.8254.651,592,323
3/30/201254.7154.7253.9154.101,466,068
3/29/201254.0354.3153.6054.261,045,394
3/28/201254.5454.6553.6054.191,459,671
3/27/201254.7155.0554.4854.591,447,967
3/26/201254.0754.7254.0754.571,922,504
3/23/201253.7753.9553.1553.641,652,451
3/22/201253.7153.9853.2453.711,980,485
3/21/201252.8654.2452.8653.932,529,261
3/20/201251.8453.0151.3852.862,038,611
3/19/201252.0552.1451.5352.012,394,302
3/16/201252.4252.7552.1452.223,180,960
3/15/201252.8352.9051.9752.552,540,378
3/14/201253.4353.6052.5252.831,780,781
3/13/201253.0053.3352.4753.292,247,134
3/12/201252.9953.1052.7552.831,244,289
3/9/201252.9753.1552.4452.882,353,653
3/8/201253.2153.3452.6552.782,650,571
3/7/201252.2152.9152.0852.751,609,986
3/6/201252.9853.0951.8152.173,127,939
3/5/201253.1353.5652.8853.352,126,998
3/2/201252.9153.1552.6353.101,436,729
3/1/201252.9153.0152.3652.931,988,769
2/29/201252.4152.8252.1752.681,668,582
2/28/201252.6252.6552.1352.342,355,310
2/27/201251.9352.7951.9052.432,435,043
2/24/201252.1052.2551.9251.971,383,313
2/23/201251.0951.9751.0951.931,614,093
2/22/201250.9251.3250.6951.291,502,774
2/21/201250.8551.0650.3550.851,357,110
2/17/201250.8151.1550.5450.732,280,525
2/16/201250.6351.3750.6050.821,575,366
2/15/201251.5751.6050.5150.632,138,052
2/14/201250.5351.5850.5051.243,378,755
2/13/201248.9550.6348.8650.583,188,554
2/10/201247.9248.4747.5948.421,757,867
2/9/201248.9048.9647.8148.212,139,485
2/8/201248.1348.8747.8748.832,565,255
2/7/201247.8248.3047.4248.082,915,300
2/6/201248.2448.5647.8448.061,447,541
2/3/201247.6148.3247.4648.302,464,784
2/2/201247.1647.3946.8546.971,465,585
2/1/201247.2147.4047.0047.071,936,471
1/31/201246.8947.0746.4846.681,947,634
1/30/201246.1846.8345.8746.631,450,057
1/27/201246.6646.9646.3646.691,539,151
1/26/201247.1247.1846.5346.781,755,497
1/25/201246.7446.8746.0246.742,456,440
1/24/201246.0846.8745.8146.861,861,391
1/23/201245.8746.9945.8146.072,987,694
1/20/201245.6145.9845.3845.862,966,488
1/19/201245.8045.9945.3945.743,523,924
1/18/201245.4046.1144.7945.535,254,842
1/17/201247.2547.5946.5446.793,592,489
1/13/201245.6546.6645.3946.592,814,901
1/12/201245.4046.0945.2845.863,169,585
1/11/201245.0145.4144.7545.221,595,665
1/10/201245.5145.8144.4345.012,669,896
1/9/201245.2545.4244.9045.172,040,366
1/6/201245.1945.4444.7745.211,861,163
1/5/201244.3045.1643.8245.131,754,518
1/4/201243.7144.4143.2544.362,285,686
1/3/201244.6944.9343.4443.762,592,704
12/30/201144.2344.3143.5943.611,076,721
12/29/201143.8644.4043.8444.321,121,170
12/28/201143.9844.2843.4943.751,607,042
12/27/201143.7044.0743.3243.88820,161
12/23/201142.9143.6942.8543.69780,627
12/22/201143.1143.3042.6842.861,172,191
12/21/201143.2543.4542.7443.121,786,380
12/20/201142.1943.4142.0643.232,274,420
12/19/201142.1142.2641.3441.501,370,380
12/16/201141.1842.0840.9541.422,874,380
12/15/201140.6840.9940.2940.761,484,827
12/14/201140.2540.4939.9640.291,998,640
12/13/201141.3441.5340.1640.371,982,826
12/12/201141.5441.6440.6241.032,355,847
12/9/201141.4742.2741.3142.051,901,046
12/8/201140.9241.7840.9241.102,953,842
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center