FAST

Fastenal Company Historical Stock Prices

$41.315
*  
0.235
0.57%
Get FAST Alerts
*Delayed - data as of Mar. 2, 2015 15:30 ET  -  Find a broker to begin trading FAST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FAST Real Time
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
15:30  41.50  41.55  40.93  41.315 6,379,626
02/27/2015 42.38 42.46 41.535 41.55 2,410,203
02/26/2015 42.48 42.51 42.16 42.21 1,571,156
02/25/2015 42.14 42.52 41.96 42.43 4,304,367
02/24/2015 42.2 42.34 41.82 42.1 3,684,210
02/23/2015 42.75 42.875 42.13 42.205 2,251,260
02/20/2015 42.93 42.93 42.4924 42.765 2,648,170
02/19/2015 43.03 43.35 42.91 42.96 1,955,949
02/18/2015 42.62 43.31 42.583 43.06 2,190,813
02/17/2015 42.53 42.8499 42.34 42.61 2,815,130
02/13/2015 42.48 43.3001 42.24 42.5 4,364,265
02/12/2015 42.18 42.34 40.98 42.235 5,592,795
02/11/2015 42.41 42.62 42.09 42.195 2,636,307
02/10/2015 42.62 42.62 41.76 42.51 2,625,541
02/09/2015 42.19 42.82 42.14 42.26 2,482,949
02/06/2015 42.23 42.67 41.85 42.335 4,185,644
02/05/2015 42.12 42.37 41.65 42.06 4,789,702
02/04/2015 44.64 44.65 42.04 42.22 9,099,765
02/03/2015 45.29 45.81 45.23 45.78 1,860,472
02/02/2015 44.43 45.15 43.97 44.97 2,713,390
01/30/2015 44.63 45.1199 44.27 44.4 2,541,330
01/29/2015 44.54 45.13 44.21 44.99 2,255,272
01/28/2015 45.28 45.49 44.67 44.73 1,801,136
01/27/2015 45.47 45.47 44.68 45.4 1,679,603
01/26/2015 46.25 46.55 46.01 46.1 1,279,055
01/23/2015 46.5 46.79 46.21 46.29 1,455,164
01/22/2015 46.15 46.67 45.59 46.45 1,583,112
01/21/2015 45.2 46.04 45.03 45.87 1,615,802
01/20/2015 45.31 45.68 44.94 45.4 2,168,329
01/16/2015 43.94 45.3 43.72 45.25 3,268,145
01/15/2015 45.07 46.06 43.85 43.99 4,948,510
01/14/2015 45.55 45.76 44.38 44.93 4,336,571
01/13/2015 45.99 47.03 45.31 45.88 2,909,862
01/12/2015 45.89 46.25 45.33 45.66 1,423,470
01/09/2015 46.47 46.585 45.96 45.99 2,085,167
01/08/2015 45.96 46.54 45.82 46.52 1,591,990
01/07/2015 45.74 46.0083 45.13 45.49 2,146,923
01/06/2015 46.68 46.7 45.2 45.79 1,789,498
01/05/2015 47.15 47.26 46.4 46.585 1,913,840
01/02/2015 47.85 48.34 47.07 47.4 1,345,185
12/31/2014 48.36 48.37 47.52 47.56 797,721
12/30/2014 48.1 48.43 47.91 48.12 990,046
12/29/2014 47.8 48.24 47.79 48.21 1,253,723
12/26/2014 48.03 48.17 47.76 47.8 838,077
12/24/2014 47.86 48.16 47.86 47.87 816,718
12/23/2014 48 48.26 47.71 47.72 1,082,817
12/22/2014 47.29 47.71 47.12 47.7 1,217,662
12/19/2014 46.55 47.86 46.55 47.31 3,169,715
12/18/2014 46.09 46.58 45.34 46.58 1,676,692
12/17/2014 45.08 45.52 44.465 45.38 1,548,773
12/16/2014 45.16 46.02 44.97 45.01 1,262,808
12/15/2014 45.63 45.92 45.1 45.25 1,495,503
12/12/2014 46.02 47.05 45.51 45.56 2,357,312
12/11/2014 47.03 47.03 46.28 46.44 1,849,128
12/10/2014 46.35 46.47 45.85 46.04 2,120,709
12/09/2014 46.09 46.59 45.82 46.565 1,379,690
12/08/2014 46.255 47.45 46.01 46.62 1,375,798
12/05/2014 46.82 47.35 46.62 47.255 1,663,581
12/04/2014 46.23 46.73 46 46.64 1,903,669
12/03/2014 45.01 46.28 45.01 46.26 2,296,230
12/02/2014 44.3 44.86 44.17 44.85 1,495,955
12/01/2014 45.05 45.19 44.41 44.42 1,895,828
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?