$47.28 -0.03 (%) Fastenal Co - NASDAQ

Dec. 22, 2014 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
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
12/7/201141.8442.0041.3641.602,843,154
12/6/201142.7543.0442.4542.532,354,445
12/5/201142.3542.6542.1042.553,336,877
12/2/201142.1242.4541.5041.601,960,522
12/1/201141.8042.3441.4241.771,410,888
11/30/201141.2842.1641.0841.652,991,986
11/29/201139.9040.4539.6540.152,065,320
11/28/201139.6339.9639.2439.851,322,581
11/25/201138.3538.9538.2338.42542,446
11/23/201139.0939.2838.5738.631,520,819
11/22/201139.5339.8239.1339.391,585,570
11/21/201139.7239.9239.1539.402,181,948
11/18/201139.9540.2339.7740.041,851,763
11/17/201140.6040.9639.8040.002,545,681
11/16/201140.9741.5440.7140.792,430,317
11/15/201141.0941.6540.7741.461,488,858
11/14/201140.9741.5040.7841.231,458,357
11/11/201140.7041.3840.5241.181,813,743
11/10/201139.9140.5039.6840.161,588,066
11/9/201139.4740.2739.2539.352,482,359
11/8/201140.1740.6739.7040.602,087,592
11/7/201140.1340.5539.4039.762,517,340
11/4/201139.8240.4839.4740.272,289,770
11/3/201138.5940.2038.5740.134,261,143
11/2/201137.6238.4737.4738.262,682,176
11/1/201137.1737.9536.7637.203,204,523
10/31/201138.0439.1137.8938.093,231,854
10/28/201139.1439.1437.9338.622,769,178
10/27/201136.7838.9736.7838.345,144,249
10/26/201136.2836.5935.4635.892,361,338
10/25/201136.0736.2935.5835.872,346,186
10/24/201135.4636.4435.4636.252,144,421
10/21/201135.0335.6634.8435.512,494,191
10/20/201134.2434.8533.9934.622,556,049
10/19/201134.1434.8433.9734.092,453,830
10/18/201133.5034.4533.2834.192,496,412
10/17/201133.3033.7033.1433.382,172,324
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center