Fastenal Co $45.67

down -0.13


16/9/2014 09:35 AM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
7/11/201136.2036.3335.7236.002,733,830
7/8/201136.1536.6735.9936.631,913,330
7/7/201136.3236.8036.2136.553,054,413
7/6/201136.6036.7336.3536.472,650,634
7/5/201136.7036.7336.3136.591,957,244
7/1/201136.0436.7136.0036.652,942,038
6/30/201135.9136.4235.8535.993,429,263
6/29/201135.9736.2235.4436.013,033,526
6/28/201134.4335.6934.3735.633,995,639
6/27/201133.3234.2833.0834.252,317,511
6/24/201133.7533.9333.0233.422,883,086
6/23/201133.0733.7732.8833.701,476,065
6/22/201133.7434.0033.5033.531,225,130
6/21/201133.2433.8433.0933.821,362,097
6/20/201132.6633.2932.6633.091,112,146
6/17/201133.0433.0832.6532.812,876,337
6/16/201131.8532.5731.7032.462,705,659
6/15/201131.9032.3231.7431.841,725,828
6/14/201131.5832.3331.4532.261,357,542
6/13/201131.0931.4731.0031.311,580,879
6/10/201131.2931.3830.9330.971,110,884
6/9/201131.3431.5131.1331.341,074,936
6/8/201131.2931.4631.1531.261,134,418
6/7/201131.5331.7431.3131.381,178,978
6/6/201131.2331.6331.1931.381,211,908
6/3/201131.3732.0331.2431.362,156,199
6/2/201131.6331.9531.5031.811,790,646
6/1/201133.1133.1631.6731.691,746,469
5/31/201133.2733.3232.6233.182,760,368
5/27/201132.9333.2332.7832.851,156,442
5/26/201132.7233.1732.5333.021,205,670
5/25/201132.3033.0932.1132.931,371,868
5/24/201132.5532.7132.1332.321,017,435
5/23/201132.6232.9832.0232.401,367,428
5/20/201166.3366.3365.1465.71511,490
5/19/201166.7967.0365.9866.34539,832
5/18/201165.6666.5365.4166.34508,860
5/17/201166.0966.2865.2565.74582,009
5/16/201166.2166.5966.0566.29795,246
5/13/201167.1067.2265.9366.61659,994
5/12/201166.2967.1565.8367.04531,821
5/11/201167.3567.4865.6166.38876,180
5/10/201167.1467.5066.8167.33572,369
5/9/201166.4267.5366.3466.78561,511
5/6/201166.6767.4166.0966.36887,093
5/5/201165.9167.1365.3965.92951,482
5/4/201166.0966.4765.5166.221,106,142
5/3/201166.7867.2265.7466.25679,744
5/2/201167.1467.5766.3766.89775,729
4/29/201167.2367.6667.0367.091,077,942
4/28/201167.5467.7166.6367.10617,321
4/27/201166.1367.3165.9567.27887,356
4/26/201165.7666.3565.5166.11622,124
4/25/201165.9065.9865.1565.30515,730
4/21/201165.1765.7565.1165.54668,893
4/20/201164.3765.4464.3664.841,157,665
4/19/201164.1664.1663.1663.56807,723
4/18/201163.7564.2963.2763.74985,915
4/15/201165.4265.4264.4664.951,027,974
4/14/201164.3065.2464.0765.03760,228
4/13/201165.0265.9564.0464.671,474,057
4/12/201166.3867.2364.0364.542,351,536
4/11/201167.6067.9367.1167.501,408,867
4/8/201168.0268.2566.6867.331,427,256
4/7/201168.4568.9167.7367.821,490,088
4/6/201167.5769.7567.5768.611,933,399
4/5/201165.8366.7965.8166.741,166,215
4/4/201165.8466.1265.3866.12704,536
4/1/201165.0666.1564.9565.851,184,217
3/31/201164.3364.8864.1664.83615,360
3/30/201164.5064.7164.3264.49703,602
3/29/201163.0764.1262.6963.97740,614
3/28/201163.3463.7863.1063.16604,488
3/25/201163.1963.7862.7463.21729,698
3/24/201162.5263.1561.9762.92739,831
3/23/201161.6362.3761.1762.28519,354
3/22/201161.9161.9961.5261.74641,326
3/21/201161.8062.3661.5161.97492,724
3/18/201161.2861.7660.7760.931,011,308
3/17/201160.4160.9359.9960.48984,738
3/16/201160.1560.1659.0059.541,385,365
3/15/201159.4160.9059.1760.511,133,555
3/14/201161.3361.7960.4961.25642,064
3/11/201161.4962.0461.0261.82590,196
3/10/201161.8662.2061.3061.59843,215
3/9/201162.1362.8461.5362.77512,934
3/8/201161.3362.6861.0362.44615,772
3/7/201162.3062.4260.5561.26590,052
3/4/201162.1362.4961.2561.85603,417
3/3/201161.3562.8261.3262.35834,294
3/2/201160.5361.1560.1360.59727,059
3/1/201162.1662.4160.0560.571,286,467
2/28/201161.7162.2661.5162.13666,950
2/25/201161.2461.5660.9661.51479,161
2/24/201160.9061.5560.0560.85728,730
2/23/201162.2362.3360.3160.96958,996
2/22/201162.9963.7362.0362.18862,785
2/18/201163.1563.7462.7363.70844,451
2/17/201162.9863.3762.8163.09664,312
2/16/201163.0763.5662.7663.16790,411
Trading Center