FAST - Fastenal Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201753.7054.1153.4753.8253.821,494,900
Dec 08, 201754.0554.1953.6053.7853.781,699,600
Dec 07, 201753.4554.2553.2253.8453.842,083,900
Dec 06, 201753.5553.8952.8253.4353.432,618,300
Dec 05, 201755.0955.2553.7253.8953.893,234,500
Dec 04, 201752.5855.3552.5354.8854.885,335,000
Dec 01, 201752.1752.4950.9252.1852.183,225,400
Nov 30, 201751.2452.8950.9152.3952.394,328,200
Nov 29, 201750.4952.0050.2151.2451.242,967,900
Nov 28, 201748.9650.4548.8350.4050.402,256,600
Nov 27, 201749.0349.7448.7548.9548.951,450,600
Nov 24, 201748.8749.1448.4249.0749.07936,400
Nov 22, 201748.5349.5648.4848.7548.752,039,600
Nov 21, 201748.4248.6348.2248.4548.45991,100
Nov 20, 201748.3748.7247.7848.1148.111,667,900
Nov 17, 201748.4548.7747.8648.4748.471,440,900
Nov 16, 201747.7848.6447.5148.4748.471,661,200
Nov 15, 201747.2848.0147.1547.5747.571,619,000
Nov 14, 201746.9447.6646.9147.4747.471,865,700
Nov 13, 201747.3347.6647.1047.2347.231,741,300
Nov 10, 201747.2548.4747.1047.5947.591,656,000
Nov 09, 201748.2248.3546.7247.5447.541,813,900
Nov 08, 201748.1548.5047.9448.4748.471,633,000
Nov 07, 201748.1148.2447.8448.0448.041,564,200
Nov 06, 201747.5048.1947.2548.0648.061,477,100
Nov 03, 201747.4848.2147.2047.9147.911,780,600
Nov 02, 201746.7847.6346.6347.5847.581,241,600
Nov 01, 201747.2347.2346.4046.7846.781,515,600
Oct 31, 201747.6547.9946.9246.9746.972,179,700
Oct 30, 201747.0747.4846.7046.7946.791,519,500
Oct 27, 201747.2247.4946.8947.1947.191,683,400
Oct 26, 201746.7747.7546.3347.4947.492,180,700
Oct 25, 201746.5846.7345.9646.6446.642,420,000
Oct 24, 201748.6048.8246.5546.8446.843,832,600
Oct 24, 20170.32 Dividend
Oct 23, 201748.5748.9748.1748.9248.602,114,600
Oct 20, 201748.5048.7748.2748.3948.072,097,000
Oct 19, 201748.3348.6648.1548.2647.942,012,200
Oct 18, 201748.1648.8848.0148.4548.133,778,000
Oct 17, 201747.4948.1246.8347.9447.634,422,300
Oct 16, 201746.7547.2846.6247.2646.953,216,100
Oct 13, 201746.1946.8046.0746.5846.282,837,300
Oct 12, 201744.3845.9544.3845.9445.644,633,000
Oct 11, 201743.3044.5142.5144.5144.228,793,700
Oct 10, 201745.9945.9944.6844.8644.574,243,400
Oct 09, 201746.0246.4145.7045.7945.491,520,800
Oct 06, 201746.2646.5545.9046.0345.733,135,000
Oct 05, 201745.6346.0845.3346.0445.741,856,400
Oct 04, 201745.8346.1145.2945.6545.352,250,100
Oct 03, 201745.9346.1745.3245.8045.502,083,700
Oct 02, 201745.6845.7645.1445.7645.462,382,800
Sep 29, 201745.6146.1545.5345.5845.282,268,500
Sep 28, 201745.5045.9645.1445.7345.432,595,300
Sep 27, 201745.4145.7544.7645.5345.232,658,500
Sep 26, 201744.7745.3944.4445.2444.942,312,700
Sep 25, 201744.1844.5543.7644.5344.242,187,500
Sep 22, 201744.0944.5243.9744.2543.962,072,700
Sep 21, 201744.9045.1644.4644.4944.201,633,000
Sep 20, 201744.4345.1744.2744.5644.273,011,600
Sep 19, 201744.1544.4143.9944.2043.911,762,900
Sep 18, 201743.9244.2443.7544.1043.811,742,200
Sep 15, 201743.5843.9843.3643.9343.643,413,100
Sep 14, 201743.4043.9543.3243.5643.281,600,000
Sep 13, 201743.4443.7743.2943.5543.271,799,400
Sep 12, 201743.0743.7342.9743.5543.271,623,500
Sep 11, 201742.9343.4242.7342.9642.682,862,900
Sep 08, 201741.9042.7141.6142.6942.412,333,500
Sep 07, 201741.8142.4140.7641.9341.664,947,900
Sep 06, 201742.3842.8942.1842.3742.092,590,500
Sep 05, 201742.4042.6341.8642.0441.771,905,100
Sep 01, 201742.8943.0642.4742.4842.201,791,800
Aug 31, 201742.1942.8741.9342.6742.392,436,900
Aug 30, 201741.2642.1841.0642.0641.781,810,800
Aug 29, 201741.3941.9541.1241.4141.141,745,300
Aug 28, 201741.7542.0741.2641.5841.312,448,100
Aug 25, 201741.3541.7541.1041.4641.192,564,200
Aug 24, 201741.3241.6240.9141.1540.882,241,200
Aug 23, 201741.2541.2740.8441.1640.892,568,500
Aug 22, 201740.2041.4940.0041.4041.133,503,700
Aug 21, 201740.5840.6039.7939.9739.715,917,600
Aug 18, 201741.5641.6840.6640.6840.413,385,000
Aug 17, 201742.9142.9641.5941.6141.343,520,500
Aug 16, 201742.7243.1142.6543.0942.811,652,100
Aug 15, 201743.2343.2342.6942.7642.481,504,600
Aug 14, 201742.7643.3642.7043.1842.901,245,200
Aug 11, 201742.4443.0042.2342.6142.331,603,600
Aug 10, 201742.9043.1542.3042.3642.081,943,700
Aug 09, 201742.5243.1442.2143.1042.822,009,200
Aug 08, 201743.0043.1542.4542.4942.212,003,300
Aug 07, 201743.8643.9543.0543.0742.791,699,100
Aug 04, 201742.9043.9442.9043.8643.573,792,800
Aug 03, 201742.9743.1042.4742.5742.292,366,700
Aug 02, 201743.1043.2042.4642.9842.702,856,300
Aug 01, 201743.0943.1742.2842.9942.713,328,100
Jul 31, 201743.6043.7742.7242.9642.682,391,600
Jul 28, 201743.7243.9743.2843.5543.273,129,700
Jul 27, 201743.6244.0743.2943.8043.514,680,400
Jul 26, 201744.2244.3443.7343.8943.602,698,600
Jul 25, 201743.4044.4443.2644.0843.793,825,100
Jul 24, 201742.3543.1542.2543.0342.753,647,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...