$51.24 +0.69 (%) Fastenal Co - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAST historical data

Date Open High Low Close Volume
4/9/201451.1152.0350.6250.943,240,442
4/8/201450.2651.4150.2050.842,928,592
4/7/201450.8751.1050.0650.342,004,431
4/4/201451.6252.2050.7651.002,799,112
4/3/201450.5851.9350.4851.202,698,107
4/2/201449.8750.9149.8450.382,087,705
4/1/201449.6450.4349.2849.852,843,826
3/31/201449.1749.5148.9149.301,440,365
3/28/201448.5849.4848.2648.981,469,676
3/27/201448.6548.9847.9348.401,805,216
3/26/201449.4149.6948.5148.643,239,589
3/25/201449.4849.7449.0349.232,262,423
3/24/201449.5549.7649.0149.132,002,290
3/21/201450.2850.2848.8449.124,209,108
3/20/201449.6749.8849.2349.711,110,654
3/19/201450.4550.6749.4449.911,387,482
3/18/201449.8450.8149.5850.432,170,973
3/17/201448.9550.1548.8449.912,574,624
3/14/201448.1748.6948.1248.522,029,446
3/13/201449.0149.4248.1648.401,689,866
3/12/201448.5048.9048.0848.881,103,034
3/11/201449.0649.1248.5548.821,586,231
3/10/201449.0949.4148.6049.101,267,407
3/7/201448.6849.0748.5649.051,464,657
3/6/201448.7548.9848.3648.561,492,676
3/5/201446.8548.7446.8548.613,935,617
3/4/201447.1047.1546.6546.851,441,532
3/3/201447.0547.3445.8046.524,071,012
2/28/201447.6747.6746.7547.192,467,489
2/27/201446.4047.6146.2247.572,963,010
2/26/201446.0946.7046.0946.351,320,592
2/25/201446.0046.2445.8846.061,721,410
2/24/201445.8046.2445.7046.001,265,732
2/21/201445.6545.8445.2945.611,667,160
2/20/201445.0645.5744.9545.531,209,555
2/19/201444.9645.4244.7945.101,245,535
2/18/201445.0045.3344.8645.181,543,810
2/14/201444.4345.0444.3744.981,536,809
2/13/201444.5945.2044.4544.672,018,148
2/12/201444.8745.2744.6744.861,862,041
2/11/201444.1544.9444.0944.832,628,878
2/10/201444.3144.6743.3144.152,204,854
2/7/201444.4744.7043.7144.233,437,187
2/6/201444.2244.6644.0744.352,466,653
2/5/201444.4045.4644.2044.275,439,987
2/4/201442.9244.0742.7643.913,471,393
2/3/201443.7644.7442.4842.704,458,366
1/31/201443.8644.2143.5143.932,294,213
1/30/201444.5644.5844.0844.262,171,224
1/29/201444.1544.4943.7544.183,030,645
1/28/201444.7244.9544.1544.413,327,127
1/27/201445.3645.4044.1344.562,883,013
1/24/201447.3247.3245.0145.095,155,894
1/23/201447.6747.8647.0747.543,142,966
1/22/201447.7747.9647.4747.861,855,834
1/21/201447.8048.1147.1447.462,545,648
1/17/201446.4747.7546.2547.613,023,899
1/16/201446.0046.7845.8546.673,938,026
1/15/201446.0546.7744.4246.0611,674,827
1/14/201448.3548.4147.1648.212,591,440
1/13/201447.4248.4447.1347.432,321,375
1/10/201446.7748.0846.5247.702,574,686
1/9/201446.0046.7845.8146.591,686,705
1/8/201445.9546.1745.4345.881,894,991
1/7/201445.9046.1245.7245.881,846,252
1/6/201446.6846.8745.5745.681,858,928
1/3/201446.6447.0446.1946.491,572,065
1/2/201447.5147.6146.4546.701,532,639
12/31/201347.7647.9847.2647.511,318,207
12/30/201347.5048.2347.3147.661,195,540
12/27/201347.2547.5047.0047.39800,794
12/26/201346.6347.3846.4147.131,582,513
12/24/201345.9246.4245.7746.30570,297
12/23/201345.6146.2945.4046.142,694,820
12/20/201345.5845.9944.0145.628,721,616
12/19/201348.0548.1047.4148.011,273,990
12/18/201347.0048.0246.5848.021,863,011
12/17/201346.9447.2646.8347.101,727,597
12/16/201346.3247.0646.3247.011,341,192
12/13/201346.6946.7345.7846.242,118,794
12/12/201346.9747.1846.1646.412,029,216
12/11/201347.7447.9946.9947.051,652,174
12/10/201347.4948.1347.2647.791,323,458
12/9/201347.6248.1247.3547.501,384,184
12/6/201347.1847.7046.9547.451,579,648
12/5/201346.8246.9546.2246.571,146,993
12/4/201347.6247.6446.0546.752,669,389
12/3/201347.1947.7146.7547.322,922,568
12/2/201346.7147.5746.1147.112,174,663
11/29/201346.5446.6846.2346.53865,563
11/27/201346.5446.8346.1046.421,693,007
11/26/201346.8647.0046.4346.581,414,983
11/25/201347.4647.5346.4546.751,306,887
11/22/201347.2947.6047.0547.361,207,370
11/21/201346.5347.2346.0547.111,584,292
11/20/201346.5346.7746.0246.141,609,302
11/19/201346.9647.0746.2746.451,819,434
11/18/201347.2347.2446.8746.891,402,790
11/15/201346.8547.3046.3946.961,625,058
11/14/201346.5946.7646.1246.601,579,044
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center