FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201932.5932.7532.0132.1432.144,032,500
Jun 24, 201932.6132.8332.4132.6132.613,102,500
Jun 21, 201933.0133.1232.4832.6032.606,595,800
Jun 20, 201932.9433.2432.5633.2433.246,642,400
Jun 19, 201932.1432.5331.8432.4032.403,078,700
Jun 18, 201931.6032.2431.4832.1132.114,010,600
Jun 17, 201931.7631.7931.3031.3431.342,589,400
Jun 14, 201932.6732.6831.1331.6531.653,531,900
Jun 13, 201932.4132.9032.2632.7332.732,958,700
Jun 12, 201932.4332.6332.0932.2732.272,955,100
Jun 11, 201932.9133.0332.2632.3532.352,316,100
Jun 10, 201932.4332.7732.3332.6432.642,194,100
Jun 07, 201932.0432.5631.8932.2632.264,010,800
Jun 06, 201932.2332.5931.4431.9631.965,133,700
Jun 05, 201931.8732.2331.2532.1832.183,725,300
Jun 04, 201931.2231.8031.1131.7831.784,160,300
Jun 03, 201930.0131.1130.0130.8630.865,783,200
May 31, 201930.3430.9029.9830.5930.597,071,700
May 30, 201930.6331.0230.5030.7230.724,135,800
May 29, 201930.3030.7630.1130.5030.504,156,200
May 28, 201930.9131.1330.3130.3830.386,998,300
May 24, 201931.5031.6530.7230.8630.865,881,400
May 23, 201931.9232.7231.0231.3431.344,841,000
May 23, 20191/2 Stock Split
May 22, 201932.4232.6132.1332.1432.142,988,000
May 21, 201932.3332.7832.2832.5132.513,023,000
May 20, 201931.6032.2631.5632.0532.053,711,000
May 17, 201932.1232.4331.8632.0832.084,173,000
May 16, 201932.3832.7932.2232.3132.313,623,200
May 15, 201931.8332.3331.7532.1632.164,444,600
May 14, 201931.9232.3831.8832.0832.083,415,200
May 13, 201932.0632.1531.5831.8931.895,539,400
May 10, 201932.7933.0332.2232.8232.824,765,600
May 09, 201932.6233.1932.4633.0133.014,444,200
May 08, 201933.2533.4533.0233.0933.095,096,200
May 07, 201933.3533.5232.8533.2533.258,448,600
May 06, 201933.4734.0933.4633.9833.987,878,000
May 03, 201935.1235.4934.9635.4435.445,392,200
May 02, 201934.5834.9434.3934.9234.925,282,200
May 01, 201935.2935.4134.4834.6334.634,562,800
Apr 30, 201935.2535.4635.0635.2835.284,485,600
Apr 29, 201935.7135.8535.1535.2235.225,356,800
Apr 26, 201935.5135.6735.4035.6435.643,160,200
Apr 25, 201935.3735.6634.9635.4835.483,614,400
Apr 24, 201935.5935.9435.5635.6735.673,513,400
Apr 23, 201934.7835.6934.7635.5535.554,319,800
Apr 23, 20190.215 Dividend
Apr 22, 201935.5735.7234.8835.0534.834,869,600
Apr 18, 201935.2935.5634.9835.5435.324,935,000
Apr 17, 201934.9235.1834.8235.0634.853,387,400
Apr 16, 201934.5234.8134.3834.7634.555,562,000
Apr 15, 201934.6834.9434.3434.3834.173,947,600
Apr 12, 201934.3834.9034.1134.8534.646,259,400
Apr 11, 201933.7834.6033.5034.2434.0311,939,000
Apr 10, 201932.2932.6732.0532.6032.405,442,800
Apr 09, 201933.0933.0932.4432.4932.294,680,600
Apr 08, 201933.3333.5433.2133.2933.093,439,600
Apr 05, 201933.3033.4233.1333.3333.132,573,200
Apr 04, 201933.0133.2832.9233.1632.962,153,400
Apr 03, 201933.0833.2932.8332.9132.714,054,600
Apr 02, 201932.8933.0632.7833.0132.803,076,000
Apr 01, 201932.4732.9332.2632.9032.694,264,000
Mar 29, 201932.0032.2731.9232.1531.963,728,800
Mar 28, 201931.4131.8331.3531.7531.562,456,000
Mar 27, 201931.2231.4230.9831.3631.172,235,000
Mar 26, 201931.1131.1830.8531.1630.971,858,000
Mar 25, 201930.8931.1230.7830.9530.762,231,800
Mar 22, 201931.7431.9030.8330.8530.663,400,800
Mar 21, 201931.2731.9931.1431.9431.742,462,200
Mar 20, 201931.2331.6131.0331.3231.123,765,800
Mar 19, 201931.7331.8231.1531.3231.123,034,000
Mar 18, 201931.1731.5931.1731.5831.392,616,200
Mar 15, 201931.0831.3431.0131.1430.955,483,400
Mar 14, 201931.2831.3230.9431.0930.902,812,600
Mar 13, 201931.1031.4131.0831.3431.153,327,400
Mar 12, 201930.9531.1830.7831.0830.892,722,000
Mar 11, 201930.7230.9030.7030.8630.673,361,000
Mar 08, 201930.5530.8030.2930.7230.533,771,400
Mar 07, 201930.9731.0030.5030.7630.574,318,400
Mar 06, 201930.9431.1730.9231.0130.822,697,800
Mar 05, 201931.3431.3430.9730.9930.793,069,800
Mar 04, 201931.1131.3430.8831.3331.134,397,400
Mar 01, 201931.6831.8230.9031.1130.925,577,400
Feb 28, 201931.7531.7531.4231.4731.283,798,600
Feb 27, 201931.2631.8631.0931.7631.574,129,600
Feb 26, 201931.4631.6731.3631.4131.212,916,400
Feb 25, 201931.5031.5131.3331.4531.262,266,800
Feb 22, 201931.4131.5031.2331.3331.142,578,800
Feb 21, 201931.0631.4231.0031.2331.033,786,200
Feb 20, 201931.2231.2830.8531.0530.864,776,200
Feb 19, 201931.3431.4431.1631.2331.045,358,200
Feb 15, 201931.4831.5731.2431.4931.293,577,600
Feb 14, 201931.3131.4731.0131.1830.994,093,000
Feb 13, 201931.5031.6531.3131.5031.314,109,400
Feb 12, 201930.7731.5330.7731.4331.246,430,000
Feb 11, 201930.4830.9530.4830.9330.754,820,800
Feb 08, 201930.1930.4529.9130.3430.155,340,600
Feb 07, 201930.5830.7630.1430.3830.196,001,800
Feb 06, 201930.6731.0630.6030.7630.574,252,000
Feb 05, 201930.0130.8330.0130.8130.623,747,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...