FAST

Fastenal Company Historical Stock Prices

$45.27
*  
0.05
0.11%
Get FAST Alerts
*Delayed - data as of Aug. 29, 2014 11:49 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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
11:49  45.44  45.50  45.0575  45.27 203,842
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
07/21/2014 45.12 45.22 44.95 45 1,343,030
07/18/2014 45.14 45.46 44.89 45.36 2,274,526
07/17/2014 45.21 45.58 45 45.03 2,576,119
07/16/2014 45.12 45.57 44.84 45.52 3,807,240
07/15/2014 45.49 45.58 44.76 44.99 5,614,671
07/14/2014 46.31 46.41 45.48 45.49 3,533,677
07/11/2014 46.25 46.37 45.17 46.15 7,617,664
07/10/2014 48.18 48.8 48.09 48.155 4,039,183
07/09/2014 49.7 49.78 48.87 49.01 1,813,125
07/08/2014 49.71 49.84 49.26 49.5 1,564,405
07/07/2014 50.17 50.18 49.585 49.76 1,836,693
07/03/2014 49.5 50.22 49.446 50.08 722,382
07/02/2014 49.23 49.54 49.15 49.31 1,046,233
07/01/2014 49.57 49.79 49.16 49.29 1,805,175
06/30/2014 49.52 49.74 49.08 49.49 1,049,882
06/27/2014 49.38 49.64 49.17 49.62 664,011
06/26/2014 49.15 49.38 48.87 49.36 793,451
06/25/2014 49.04 49.31 48.801 49.24 756,656
06/24/2014 49.7 50.13 49.04 49.16 1,109,944
06/23/2014 49.9 50.38 49.67 49.83 641,108
06/20/2014 49.81 50.245 49.53 49.93 1,904,339
06/19/2014 49.71 49.93 49.33 49.58 949,950
06/18/2014 49.61 49.8 49.15 49.76 909,922
06/17/2014 49.21 49.69 49.02 49.59 1,096,625
06/16/2014 49.37 49.72 49 49.43 1,018,655
06/13/2014 49.74 50 49.4 49.57 1,212,820
06/12/2014 50.37 50.37 49.22 49.63 1,788,904
06/11/2014 50.34 50.78 50.34 50.67 1,140,985
06/10/2014 50.42 50.63 50.23 50.63 796,353
06/09/2014 49.95 50.98 49.92 50.59 1,361,946
06/06/2014 49.93 50.2 49.63 49.95 1,020,976
06/05/2014 49.42 49.835 49 49.65 1,229,173
06/04/2014 49.25 50.02 49.03 49.4 1,672,759
06/03/2014 48.95 49.25 48.77 49.04 1,609,342
06/02/2014 48.84 49.42 48.764 49.1 1,697,995
05/30/2014 48.92 49.02 48.67 48.75 1,190,745
05/29/2014 48.51 48.88 48.33 48.85 929,447
05/28/2014 48.73 48.87 48.46 48.5 849,620
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?