$48.12 -0.18 (%) Fastenal Co - NASDAQ

Dec. 7, 2016 | 09:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
12/10/201446.3546.4745.8546.042,120,910
12/9/201446.0946.5945.8246.571,381,702
12/8/201446.2647.4546.0146.621,375,798
12/5/201446.8247.3546.6247.261,663,581
12/4/201446.2346.7346.0046.641,903,669
12/3/201445.0146.2845.0146.262,296,230
12/2/201444.3044.8644.1744.851,495,955
12/1/201445.0545.1944.4144.421,895,828
11/28/201445.1845.4144.8845.201,014,970
11/26/201445.2845.4045.0445.241,178,523
11/25/201444.8045.5444.8045.331,601,247
11/24/201445.2845.4945.0845.231,619,509
11/21/201445.4245.6145.0045.212,640,256
11/20/201444.3545.1544.3445.051,720,315
11/19/201444.3544.7544.1144.681,366,183
11/18/201444.2244.8944.2244.351,325,977
11/17/201444.6744.7544.2844.401,784,218
11/14/201444.4344.8943.9244.801,252,453
11/13/201444.7144.7843.9644.331,343,969
11/12/201444.2144.8144.1344.651,595,222
11/11/201444.4244.5944.0144.431,250,886
11/10/201444.6044.6044.2544.442,049,932
11/7/201444.7444.8143.8644.532,443,716
11/6/201444.5945.0344.4644.911,721,885
11/5/201445.0145.2044.2144.442,594,398
11/4/201443.9344.3843.8544.221,137,807
11/3/201443.9944.2043.8244.011,101,816
10/31/201444.1144.1343.6644.041,602,185
10/30/201442.8743.3442.6843.21992,112
10/29/201443.3543.3942.6243.011,240,902
10/28/201442.7143.4142.4343.411,509,616
10/27/201442.4742.6042.1042.54996,239
10/24/201442.3842.7042.0542.671,076,148
10/23/201442.0942.6242.0942.221,292,262
10/22/201442.4842.5341.4941.501,617,298
10/21/201441.7742.6341.4642.592,020,608
10/20/201440.8741.5240.8741.401,500,056
10/17/201441.1341.3040.4741.093,729,989
10/16/201440.2341.2340.2240.782,944,232
10/15/201440.5641.2740.1840.983,578,022
10/14/201441.2141.9040.9541.103,796,708
10/13/201442.5742.5741.1541.253,029,594
10/10/201443.5143.6241.8242.547,273,908
10/9/201445.6045.8844.3844.703,261,463
10/8/201444.6945.8844.4645.822,243,315
10/7/201445.5945.6844.7644.812,314,296
10/6/201446.0446.3245.5745.981,111,764
10/3/201445.6646.1145.5245.761,673,681
10/2/201444.5945.5644.2745.481,563,281
10/1/201445.0045.0344.1544.522,417,550
9/30/201445.2245.5644.7244.901,569,232
9/29/201445.0945.7244.9045.201,449,000
9/26/201444.9245.6244.9245.50949,091
9/25/201446.0946.0944.9645.021,380,645
9/24/201445.4046.1845.3146.131,060,887
9/23/201445.6545.7445.3245.381,082,923
9/22/201446.0346.2245.4645.65967,528
9/19/201446.4746.6745.8246.242,689,243
9/18/201446.2046.3445.8546.311,253,053
9/17/201445.9446.0445.4645.781,597,805
9/16/201445.8045.9845.3245.821,023,711
9/15/201445.7845.9345.4645.801,058,862
9/12/201445.9946.2645.5345.801,355,542
9/11/201446.2246.3745.9346.10897,570
9/10/201446.2446.5246.1246.471,011,553
9/9/201446.4746.6846.1246.291,015,434
9/8/201446.9347.2546.5746.59983,008
9/5/201446.9947.1046.5847.011,565,416
9/4/201445.5247.4245.4247.173,820,928
9/3/201445.4445.5545.1945.36764,757
9/2/201445.3945.6644.9245.181,200,192
8/29/201445.5045.5045.0645.28765,219
8/28/201445.2845.3944.9545.22589,863
8/27/201445.7045.8845.1345.31987,195
8/26/201445.7445.8845.4645.731,096,554
8/25/201445.7345.9745.4845.77747,650
8/22/201445.3445.7945.3445.62940,396
8/21/201445.3245.6845.0145.601,167,777
8/20/201445.0045.4744.9045.341,468,266
8/19/201444.7945.1344.6544.951,638,401
8/18/201444.1744.7344.0144.721,304,127
8/15/201445.1745.2243.5943.823,087,299
8/14/201444.4944.9444.2544.911,883,451
8/13/201444.9745.3444.2544.381,966,410
8/12/201444.3045.5644.2945.052,461,683
8/11/201444.6444.8744.5244.541,512,131
8/8/201444.0044.5343.9344.491,229,344
8/7/201444.2444.4643.7243.831,632,741
8/6/201443.5144.0543.4143.991,951,946
8/5/201444.3044.4243.4443.743,816,453
8/4/201444.1944.5843.8344.521,599,682
8/1/201444.3444.4843.8344.121,743,863
7/31/201444.8444.8544.1544.364,244,742
7/30/201445.0045.1044.8044.942,937,551
7/29/201445.0045.1044.9145.002,465,846
7/28/201445.0445.2744.9045.012,357,408
7/25/201444.9345.2044.8045.161,681,489
7/24/201444.8745.1644.7645.012,160,403
7/23/201444.7244.7644.3444.602,131,193
7/22/201445.0345.2844.8144.931,995,853
  • Showing 501-600 of 1,257 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center