$46.00 -0.08 (%) Fastenal Co - NASDAQ

May. 27, 2016 | 04:00 PM

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
1/8/201445.9546.1745.4345.881,894,991
1/7/201445.9046.1245.7245.881,846,252
1/6/201446.6846.8745.5745.681,858,928
1/3/201446.6447.0446.1946.491,572,065
1/2/201447.5147.6146.4546.701,532,639
12/31/201347.7647.9847.2647.511,318,207
12/30/201347.5048.2347.3147.661,195,540
12/27/201347.2547.5047.0047.39800,794
12/26/201346.6347.3846.4147.131,582,513
12/24/201345.9246.4245.7746.30570,297
12/23/201345.6146.2945.4046.142,694,820
12/20/201345.5845.9944.0145.628,721,616
12/19/201348.0548.1047.4148.011,273,990
12/18/201347.0048.0246.5848.021,863,011
12/17/201346.9447.2646.8347.101,727,597
12/16/201346.3247.0646.3247.011,341,192
12/13/201346.6946.7345.7846.242,118,794
12/12/201346.9747.1846.1646.412,029,216
12/11/201347.7447.9946.9947.051,652,174
12/10/201347.4948.1347.2647.791,323,458
12/9/201347.6248.1247.3547.501,384,184
12/6/201347.1847.7046.9547.451,579,648
12/5/201346.8246.9546.2246.571,146,993
12/4/201347.6247.6446.0546.752,669,389
12/3/201347.1947.7146.7547.322,922,568
12/2/201346.7147.5746.1147.112,174,663
11/29/201346.5446.6846.2346.53865,563
11/27/201346.5446.8346.1046.421,693,007
11/26/201346.8647.0046.4346.581,414,983
11/25/201347.4647.5346.4546.751,306,887
11/22/201347.2947.6047.0547.361,207,370
11/21/201346.5347.2346.0547.111,584,292
11/20/201346.5346.7746.0246.141,609,302
11/19/201346.9647.0746.2746.451,819,434
11/18/201347.2347.2446.8746.891,402,790
11/15/201346.8547.3046.3946.961,625,058
11/14/201346.5946.7646.1246.601,579,044
11/13/201346.5246.6945.8646.492,700,901
11/12/201346.6347.2546.6347.001,499,842
11/11/201347.2247.2546.7146.831,596,230
11/8/201346.6147.1846.3147.131,642,150
11/7/201348.3948.5046.4346.492,968,553
11/6/201349.5049.5048.0848.273,026,563
11/5/201349.8450.0048.7449.154,619,216
11/4/201349.6851.9649.6651.892,822,277
11/1/201349.8250.6148.8149.392,726,694
10/31/201350.5650.7149.7149.831,872,078
10/30/201350.9051.4950.2750.491,614,532
10/29/201350.4850.9050.4550.88911,058
10/28/201350.5450.8350.2650.501,400,315
10/25/201349.3850.6348.9150.631,533,972
10/24/201348.8649.5348.8649.24776,359
10/23/201349.2549.3148.7648.881,446,370
10/22/201349.4049.9849.1549.901,729,824
10/21/201348.6749.2348.6749.121,387,460
10/18/201348.7649.2848.7649.201,709,227
10/17/201348.2148.9147.8448.901,493,899
10/16/201348.1348.9447.6848.732,248,925
10/15/201347.8348.2147.4847.931,780,311
10/14/201347.2248.3147.0648.101,766,687
10/11/201347.9148.0847.0647.312,593,395
10/10/201346.9948.2246.8747.924,141,042
10/9/201348.1348.5245.8546.856,653,202
10/8/201350.4150.8149.8249.982,236,480
10/7/201350.5950.8450.4150.451,522,609
10/4/201350.8451.5450.7251.261,481,740
10/3/201351.1951.3450.5550.991,206,865
10/2/201350.9251.6050.7251.512,029,930
10/1/201350.1251.5049.9051.362,575,428
9/30/201349.6150.6349.4850.271,536,662
9/27/201349.7550.0849.6550.001,226,521
9/26/201349.8250.6449.6449.87927,498
9/25/201350.0550.1249.4249.601,794,951
9/24/201349.9050.2349.8549.931,269,548
9/23/201350.0850.3049.5749.791,260,584
9/20/201351.1451.3450.1350.162,451,959
9/19/201351.1051.4850.9050.98871,867
9/18/201350.2651.2350.0650.851,301,498
9/17/201350.1150.3849.8950.241,231,924
9/16/201350.6850.7050.1550.28775,418
9/13/201350.3350.3749.5450.08816,860
9/12/201350.2350.4750.0350.15840,716
9/11/201350.2750.7750.1950.251,603,672
9/10/201349.1850.3149.1250.261,988,942
9/9/201347.8549.1847.8549.071,730,442
9/6/201348.7148.9247.7347.892,066,414
9/5/201346.9349.0046.9348.604,447,021
9/4/201345.1545.9444.9245.842,142,631
9/3/201344.6145.4544.3645.001,826,160
8/30/201344.6844.7543.8843.99985,694
8/29/201343.9744.8843.8444.46806,391
8/28/201344.2144.4443.8444.04885,305
8/27/201344.3444.5343.7544.021,637,752
8/26/201345.0045.1744.7544.891,325,948
8/23/201345.1945.2844.6145.171,274,448
8/22/201344.6645.4944.6145.24983,011
8/21/201344.6344.9744.4644.601,773,262
8/20/201344.2745.0043.9744.822,378,688
8/19/201344.5744.8044.1644.181,242,364
8/16/201345.1445.4044.3344.801,447,217
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center