FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201935.5536.3135.5536.0236.024,378,000
Oct 16, 201935.7135.8835.4135.6135.615,105,400
Oct 15, 201935.6436.1235.4235.8035.805,827,500
Oct 14, 201935.3536.2435.3235.4235.4211,701,900
Oct 11, 201934.1036.5834.0436.3436.3428,822,500
Oct 10, 201930.6431.1530.6431.0231.025,764,700
Oct 09, 201930.7230.9030.4530.6530.653,565,000
Oct 08, 201930.5731.0730.1430.6130.614,852,300
Oct 07, 201931.4131.4730.9031.0331.035,022,500
Oct 04, 201931.2131.8531.0931.7831.783,629,000
Oct 03, 201930.9131.0330.3831.0131.014,186,900
Oct 02, 201930.8731.1230.5530.9630.964,652,700
Oct 01, 201933.0033.1630.9831.1731.176,476,100
Sep 30, 201932.3332.8532.3232.6732.673,358,600
Sep 27, 201932.2432.2931.8832.2332.234,686,200
Sep 26, 201932.0132.1331.8331.9931.993,315,000
Sep 25, 201931.7432.2631.7032.1032.103,161,700
Sep 24, 201932.5432.6431.4831.7031.704,968,100
Sep 23, 201931.8732.4131.7032.2832.283,284,700
Sep 20, 201932.4132.6331.8531.8631.865,374,300
Sep 19, 201932.7832.9132.3632.4032.403,375,900
Sep 18, 201933.4633.4632.4232.8732.875,082,500
Sep 17, 201933.4433.6132.7833.5733.573,278,900
Sep 16, 201933.4033.7833.2033.4633.463,328,700
Sep 13, 201933.7734.0933.5833.6433.643,819,600
Sep 12, 201933.5033.9933.2433.6333.633,954,900
Sep 11, 201932.8633.5032.6033.5033.504,533,700
Sep 10, 201931.7932.8131.6132.7932.794,847,700
Sep 09, 201931.7232.3531.6432.0732.074,683,900
Sep 06, 201931.2831.8831.1931.5631.564,006,100
Sep 05, 201930.3131.4330.3131.0631.064,148,100
Sep 04, 201930.0230.2629.9029.9629.962,188,700
Sep 03, 201930.3130.5229.5229.7229.724,935,200
Aug 30, 201930.7931.1030.4930.6230.623,061,800
Aug 29, 201930.2930.7530.0230.5430.542,818,200
Aug 28, 201929.5629.9229.2629.8729.873,433,200
Aug 27, 201929.9729.9829.4429.7029.703,982,400
Aug 26, 201930.0730.1429.4529.7329.732,208,400
Aug 23, 201930.5630.7229.4429.6629.664,100,400
Aug 22, 201930.9931.0130.5430.7330.731,985,600
Aug 21, 201930.8031.0230.6730.7730.771,798,200
Aug 20, 201930.6430.8430.4130.4830.484,915,500
Aug 19, 201930.3930.7330.2830.6630.662,596,600
Aug 16, 201929.5230.0429.3129.9829.982,860,700
Aug 15, 201929.2929.4829.0629.2829.283,692,400
Aug 14, 201929.6129.6729.0129.1629.163,356,100
Aug 13, 201929.4330.9329.2129.9629.966,533,300
Aug 12, 201929.5129.6529.2429.3929.394,540,000
Aug 09, 201929.7029.8729.2929.7429.743,080,300
Aug 08, 201929.3829.8729.3829.7429.746,160,300
Aug 07, 201928.7529.4828.3829.2629.265,567,700
Aug 06, 201928.6429.5528.5729.2029.205,753,800
Aug 05, 201928.9929.0028.4128.5628.565,169,800
Aug 02, 201929.3829.6628.8029.6229.625,787,000
Aug 01, 201930.8430.9929.5129.6329.637,954,000
Jul 31, 201931.6031.6230.5230.8030.807,474,400
Jul 30, 201931.1631.7331.0431.6131.612,526,000
Jul 29, 201931.6031.8331.2331.3231.322,637,900
Jul 26, 201931.4831.7431.2931.6331.632,826,700
Jul 25, 201931.9532.0831.3931.4431.444,185,600
Jul 24, 201931.2232.0031.1031.9331.934,233,600
Jul 24, 20190.22 Dividend
Jul 23, 201930.7031.8030.7031.6931.474,194,000
Jul 22, 201930.5230.9030.5030.6430.435,957,700
Jul 19, 201930.5330.9130.3430.3730.163,201,100
Jul 18, 201930.4530.5430.0430.3030.095,789,300
Jul 17, 201931.2131.3030.5930.5930.383,618,600
Jul 16, 201930.5431.3930.5431.2831.064,699,700
Jul 15, 201930.9831.0930.6630.6830.473,408,300
Jul 12, 201930.3631.2130.1030.9530.748,463,700
Jul 11, 201929.8730.4529.4430.3630.1517,244,000
Jul 10, 201931.7031.8030.9131.2531.038,293,700
Jul 09, 201931.6131.7231.2031.5731.356,439,500
Jul 08, 201932.0532.1331.7131.8331.613,462,400
Jul 05, 201932.0932.1831.6832.0931.871,983,800
Jul 03, 201932.2632.3031.9232.2632.041,678,300
Jul 02, 201932.5432.6131.7932.1231.903,206,100
Jul 01, 201932.9233.0932.3732.6632.434,257,200
Jun 28, 201932.3432.6732.1132.5932.365,227,100
Jun 27, 201932.0232.3031.8432.2131.993,425,300
Jun 26, 201932.3032.3331.9231.9531.733,066,700
Jun 25, 201932.5932.7532.0132.1431.924,032,500
Jun 24, 201932.6132.8332.4132.6132.383,102,500
Jun 21, 201933.0133.1232.4832.6032.376,595,800
Jun 20, 201932.9433.2432.5633.2433.016,642,400
Jun 19, 201932.1432.5331.8432.4032.183,078,700
Jun 18, 201931.6032.2431.4832.1131.894,010,600
Jun 17, 201931.7631.7931.3031.3431.122,589,400
Jun 14, 201932.6732.6831.1331.6531.433,531,900
Jun 13, 201932.4132.9032.2632.7332.502,958,700
Jun 12, 201932.4332.6332.0932.2732.052,955,100
Jun 11, 201932.9133.0332.2632.3532.132,316,100
Jun 10, 201932.4332.7732.3332.6432.412,194,100
Jun 07, 201932.0432.5631.8932.2632.044,010,800
Jun 06, 201932.2332.5931.4431.9631.745,133,700
Jun 05, 201931.8732.2331.2532.1831.963,725,300
Jun 04, 201931.2231.8031.1131.7831.564,160,300
Jun 03, 201930.0131.1130.0130.8630.655,783,200
May 31, 201930.3430.9029.9830.5930.387,071,700
May 30, 201930.6331.0230.5030.7230.514,135,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...