$44.90 -0.30 (%) Fastenal Co - NASDAQ

Sep. 30, 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
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
10/14/201133.9634.0032.8833.403,003,413
10/13/201134.3834.4532.2633.704,386,920
10/12/201134.9835.2634.5934.624,615,267
10/11/201134.7735.0734.5134.762,293,058
10/10/201134.2834.8834.1434.802,201,240
10/7/201134.0434.2033.5033.553,537,286
10/6/201133.6434.1933.1534.113,806,366
10/5/201133.4534.2332.9834.122,525,331
10/4/201131.8733.5231.2433.454,104,808
10/3/201132.9033.4332.2132.234,166,962
9/30/201133.8334.1233.2833.282,978,499
9/29/201134.9635.2033.3834.182,728,441
9/28/201135.3935.6434.2034.232,556,590
9/27/201135.7035.9634.9535.173,756,516
9/26/201134.8234.9333.9034.932,599,681
9/23/201134.2634.8634.1434.452,453,691
9/22/201134.9735.4934.0634.484,676,960
9/21/201136.6237.0035.8435.862,855,108
9/20/201136.6437.7836.3136.623,658,255
9/19/201135.9136.8035.4736.493,017,540
9/16/201136.0436.7135.6836.314,354,440
9/15/201135.7035.9435.1335.903,262,142
9/14/201134.4935.5934.0035.185,100,174
9/13/201132.9234.4232.5534.354,049,034
9/12/201131.7632.8531.7632.802,418,379
9/9/201132.2732.6431.8832.312,749,200
9/8/201132.9533.1932.4832.661,496,038
9/7/201132.6733.0932.1933.062,536,970
9/6/201131.1032.3030.6632.222,494,457
9/2/201132.1832.6031.8932.061,596,412
9/1/201133.5033.9532.9032.962,238,663
8/31/201133.6534.3333.0633.473,020,068
8/30/201132.8533.7232.7533.491,821,710
8/29/201132.9133.0232.4533.011,575,549
8/26/201130.8132.2030.3932.172,373,664
8/25/201131.9132.0030.8230.941,859,454
8/24/201131.0731.7330.8631.672,301,108
8/23/201130.2131.2530.0731.232,516,500
8/22/201130.5130.6729.8830.112,137,611
8/19/201129.5630.6729.5529.863,279,045
8/18/201131.0931.1829.7029.973,846,122
8/17/201132.6532.8231.6532.031,996,182
8/16/201132.5932.9632.0732.502,455,585
8/15/201132.4832.7732.0232.772,126,799
8/12/201131.9632.5231.5532.352,412,886
8/11/201130.1632.2030.0731.713,261,584
8/10/201130.6831.1329.9329.964,326,917
8/9/201130.1831.3329.1431.274,732,375
8/8/201130.8631.3129.4129.475,186,910
8/5/201131.7632.2530.7831.596,020,128
8/4/201132.0932.4931.2631.274,208,611
8/3/201131.8732.6930.7832.564,293,800
8/2/201132.6632.9131.5431.553,415,568
8/1/201134.0834.1732.6232.922,707,883
7/29/201133.5034.0433.1633.651,869,704
7/28/201133.2434.2933.2233.862,977,513
7/27/201133.6833.7832.8733.273,278,323
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center