FAST

Fastenal Company Historical Stock Prices

$42.22
*  
0.72
1.73%
Get FAST Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading FAST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FAST After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  42.09  42.62  42.09  42.22 1,288,969
10/22/2014 42.48 42.53 41.49 41.5 1,617,298
10/21/2014 41.77 42.625 41.46 42.59 2,020,608
10/20/2014 40.87 41.52 40.87 41.4 1,500,056
10/17/2014 41.13 41.3 40.47 41.09 3,729,980
10/16/2014 40.23 41.23 40.22 40.78 2,944,232
10/15/2014 40.56 41.27 40.18 40.98 3,578,022
10/14/2014 41.21 41.9 40.95 41.1 3,796,708
10/13/2014 42.57 42.57 41.15 41.25 3,029,594
10/10/2014 43.51 43.62 41.82 42.54 7,273,873
10/09/2014 45.6 45.88 44.38 44.7 3,260,608
10/08/2014 44.69 45.88 44.46 45.82 2,243,314
10/07/2014 45.59 45.68 44.76 44.81 2,314,796
10/06/2014 46.04 46.32 45.57 45.975 1,111,764
10/03/2014 45.66 46.11 45.52 45.76 1,673,681
10/02/2014 44.59 45.56 44.27 45.475 1,569,781
10/01/2014 45 45.03 44.15 44.52 2,417,550
09/30/2014 45.22 45.555 44.72 44.9 1,569,232
09/29/2014 45.09 45.724 44.9 45.2 1,449,000
09/26/2014 44.92 45.62 44.92 45.5 949,091
09/25/2014 46.09 46.09 44.96 45.02 1,380,645
09/24/2014 45.4 46.18 45.31 46.13 1,060,887
09/23/2014 45.65 45.74 45.32 45.38 1,082,462
09/22/2014 46.03 46.22 45.46 45.65 967,528
09/19/2014 46.47 46.6649 45.82 46.235 2,689,243
09/18/2014 46.2 46.34 45.85 46.31 1,253,053
09/17/2014 45.94 46.04 45.46 45.78 1,597,805
09/16/2014 45.8 45.98 45.32 45.82 1,023,711
09/15/2014 45.78 45.93 45.46 45.8 1,058,862
09/12/2014 45.99 46.26 45.53 45.8 1,355,542
09/11/2014 46.22 46.37 45.925 46.1 897,570
09/10/2014 46.24 46.52 46.12 46.47 1,011,553
09/09/2014 46.47 46.6782 46.12 46.29 1,015,434
09/08/2014 46.93 47.25 46.57 46.59 983,008
09/05/2014 46.99 47.1 46.58 47.01 1,565,416
09/04/2014 45.52 47.419 45.42 47.17 3,820,928
09/03/2014 45.44 45.55 45.19 45.36 764,757
09/02/2014 45.39 45.66 44.92 45.18 1,200,192
08/29/2014 45.5 45.5 45.0575 45.28 765,219
08/28/2014 45.28 45.39 44.9501 45.22 589,863
08/27/2014 45.7 45.88 45.13 45.31 987,195
08/26/2014 45.74 45.88 45.46 45.73 1,096,553
08/25/2014 45.73 45.97 45.48 45.77 747,650
08/22/2014 45.34 45.785 45.34 45.62 940,396
08/21/2014 45.32 45.68 45.01 45.6 1,167,777
08/20/2014 45 45.47 44.9 45.34 1,468,266
08/19/2014 44.79 45.125 44.65 44.95 1,638,401
08/18/2014 44.17 44.73 44.01 44.72 1,304,127
08/15/2014 45.17 45.2221 43.59 43.82 3,087,299
08/14/2014 44.49 44.94 44.25 44.91 1,883,451
08/13/2014 44.97 45.34 44.245 44.38 1,966,410
08/12/2014 44.3 45.56 44.29 45.05 2,461,683
08/11/2014 44.64 44.87 44.52 44.54 1,507,881
08/08/2014 44 44.53 43.925 44.49 1,229,344
08/07/2014 44.24 44.46 43.72 43.83 1,632,741
08/06/2014 43.51 44.05 43.41 43.99 1,951,946
08/05/2014 44.3 44.4212 43.44 43.74 3,816,453
08/04/2014 44.19 44.575 43.83 44.52 1,599,682
08/01/2014 44.34 44.48 43.83 44.12 1,743,673
07/31/2014 44.84 44.85 44.15 44.355 4,243,852
07/30/2014 45 45.1 44.8 44.94 2,937,551
07/29/2014 45 45.1 44.91 45 2,465,846
07/28/2014 45.04 45.27 44.9 45.01 2,352,095
07/25/2014 44.93 45.2 44.8 45.155 1,681,489
07/24/2014 44.87 45.16 44.76 45.01 2,158,493
07/23/2014 44.72 44.76 44.3375 44.6 2,131,193
07/22/2014 45.03 45.28 44.8099 44.93 1,995,853
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?