$45.23 +0.03 (%) Fastenal Co - NASDAQ

Nov. 24, 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
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
5/11/201243.8044.4543.3143.822,360,110
5/10/201243.4444.3043.4444.144,196,684
5/9/201243.3843.5242.9443.143,543,053
5/8/201243.4344.0742.6343.844,469,499
5/7/201243.9944.3543.7143.833,354,125
5/4/201245.2945.6244.1144.293,721,942
5/3/201247.6547.8945.7845.792,685,382
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center