$41.24 -0.20 (%) Fastenal Co - NASDAQ

Apr. 1, 2015 | 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
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
8/1/201243.4443.6242.0642.221,823,548
7/31/201243.7943.9643.0743.121,746,349
7/30/201244.2344.5343.7243.811,517,201
7/27/201243.9144.6143.6144.211,582,728
7/26/201243.6744.3443.1143.471,552,028
7/25/201243.0543.3242.5442.811,866,307
7/24/201244.1644.1742.3442.842,628,544
7/23/201243.1944.2042.7644.071,517,889
7/20/201245.1045.1343.9343.962,093,135
7/19/201244.9245.4444.4645.301,576,774
7/18/201243.2144.9843.0044.882,428,071
7/17/201243.1743.6842.6843.331,267,133
7/16/201243.2443.6742.4842.992,635,494
7/13/201242.4143.5642.3643.262,415,288
7/12/201239.7742.7039.7542.314,989,909
7/11/201239.7940.0539.1739.812,373,568
7/10/201240.7641.0639.5639.812,071,814
7/9/201240.6840.8340.1340.571,637,582
7/6/201241.1741.4240.4640.681,561,172
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center