$37.45 -1.09 (%) Fastenal Co - NASDAQ

Sep. 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
4/15/201349.3549.3847.9348.072,130,700
4/12/201348.9149.6148.2249.493,108,006
4/11/201349.2349.8148.7848.802,414,530
4/10/201348.9250.3248.1049.124,891,733
4/9/201350.1151.0749.7650.882,003,132
4/8/201349.4050.2949.1350.291,450,842
4/5/201348.5949.2548.3349.19909,250
4/4/201348.6849.4248.4649.35927,144
4/3/201349.7249.8548.4648.521,724,892
4/2/201349.9550.1649.5549.76998,176
4/1/201351.5451.5449.5449.781,553,939
3/28/201350.6151.4150.4651.331,445,180
3/27/201350.2250.7049.8050.55919,788
3/26/201350.4950.6250.0650.48883,435
3/25/201351.5751.7050.2850.371,195,680
3/22/201350.5151.5750.5151.511,053,959
3/21/201351.0551.4250.4250.501,129,482
3/20/201351.0551.5450.9351.47934,330
3/19/201350.6851.1749.9450.71963,177
3/18/201350.5050.9250.1650.48926,102
3/15/201350.6851.2250.6850.801,951,114
3/14/201351.1851.1850.7150.95860,914
3/13/201350.8651.2550.5851.02841,533
3/12/201351.2051.4249.7350.861,149,512
3/11/201351.3951.6951.1551.32899,158
3/8/201351.3651.6750.9851.541,195,025
3/7/201351.4351.5051.0751.101,185,238
3/6/201351.5651.9651.2951.341,784,247
3/5/201351.9652.3551.4651.571,968,612
3/4/201351.5351.8250.8851.801,465,778
3/1/201351.5752.1450.8451.741,725,246
2/28/201352.2752.2751.3751.631,346,795
2/27/201350.9552.6350.7352.291,064,727
2/26/201350.9151.5450.6450.881,096,340
2/25/201351.8952.0950.8850.901,333,256
2/22/201351.2351.6951.1051.471,205,009
2/21/201352.0552.1550.8350.891,910,722
2/20/201353.2053.3852.1652.191,488,765
2/19/201352.9353.2552.6053.181,477,751
2/15/201352.5653.3552.5552.762,413,439
2/14/201352.0252.7151.8352.491,733,495
2/13/201351.3552.0851.2152.011,324,606
2/12/201350.7751.4150.7551.001,420,902
2/11/201350.7051.0050.4950.741,002,757
2/8/201350.0550.9049.8850.691,417,902
2/7/201350.0150.2349.5549.821,146,667
2/6/201349.7650.2449.7250.001,328,471
2/5/201349.8950.4149.3950.132,445,734
2/4/201350.5450.6049.5149.631,599,588
2/1/201349.9050.7549.7550.661,778,787
1/31/201349.3750.0048.8049.683,363,133
1/30/201349.5849.7449.0549.411,794,128
1/29/201348.9249.5948.7749.511,460,896
1/28/201349.0749.2148.7349.111,285,794
1/25/201348.5949.0048.3148.961,529,782
1/24/201347.7549.0247.5648.561,432,046
1/23/201347.8047.9747.3147.621,960,366
1/22/201348.3448.4347.6247.862,427,225
1/18/201346.6548.6246.4848.603,893,572
1/17/201348.2548.7745.7146.915,193,117
1/16/201346.9647.2346.6347.001,858,073
1/15/201346.1947.3246.1947.042,172,198
1/14/201346.6646.9046.3546.471,266,896
1/11/201346.6946.9046.3246.501,938,122
1/10/201346.9947.0046.3046.502,604,842
1/9/201347.5947.8947.4547.551,853,673
1/8/201347.8447.8647.1347.561,342,571
1/7/201347.7347.8647.5447.821,242,837
1/4/201348.2148.2147.6848.041,706,727
1/3/201347.9848.7147.7547.981,531,568
1/2/201347.7148.2047.2647.832,498,239
12/31/201246.0346.7345.7746.651,867,035
12/28/201246.0947.0446.0946.181,861,570
12/27/201245.8746.4845.8646.321,877,280
12/26/201246.3246.3645.8945.981,564,582
12/24/201245.8546.3645.8546.36972,690
12/21/201244.4646.2043.4246.085,073,052
12/20/201244.6345.0544.1845.021,758,488
12/19/201244.5844.9844.2344.502,252,935
12/18/201243.8044.6543.3844.632,607,318
12/17/201243.2943.7143.1143.701,944,109
12/14/201242.7543.2042.7443.121,681,528
12/13/201242.9343.2942.9142.981,701,021
12/12/201243.1243.2742.9143.012,238,176
12/11/201242.1943.3942.0543.022,769,063
12/10/201242.0542.4241.8842.051,488,677
12/7/201241.9642.4241.7242.121,745,596
12/6/201242.1142.1441.3541.762,381,825
12/5/201241.8741.9941.0641.521,613,956
12/4/201242.1542.5041.7342.211,857,924
12/3/201241.9742.2941.4742.092,396,260
11/30/201242.3042.5741.7641.815,877,790
11/29/201241.4042.4241.1942.203,229,740
11/28/201240.6341.0940.2841.022,010,885
11/27/201241.1241.3640.8340.852,194,638
11/26/201241.0741.3940.3741.192,072,442
11/23/201240.8341.2740.5541.14768,782
11/21/201241.0841.4240.6740.771,867,861
11/20/201241.5241.6640.7740.911,782,959
11/19/201241.0041.5640.9841.471,920,651
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!