$47.31 +0.73 (%) Fastenal Co - NASDAQ

Dec. 19, 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
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
7/26/201134.2934.2933.6133.831,591,852
7/25/201134.0434.4233.8934.321,633,514
7/22/201134.4334.5434.1034.251,139,258
7/21/201134.0534.8734.0534.471,665,750
7/20/201134.3934.4134.0334.181,518,913
7/19/201133.9634.4433.8534.441,902,625
7/18/201134.1334.1633.4133.621,614,932
7/15/201134.3634.5634.0234.301,445,987
7/14/201134.7234.9334.1234.242,057,907
7/13/201134.9035.1034.3234.503,077,342
7/12/201135.7335.9934.4034.485,137,595
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
Trading Center