FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 31.50 31.65 30.72 30.86 30.86 5,881,400
May 23, 2019 31.92 32.72 31.02 31.34 31.34 4,841,000
May 23, 2019 1/2 Stock Split
May 22, 2019 32.42 32.61 32.13 32.14 32.14 2,988,000
May 21, 2019 32.33 32.78 32.28 32.51 32.51 3,023,000
May 20, 2019 31.60 32.26 31.56 32.05 32.05 3,711,000
May 17, 2019 32.12 32.43 31.86 32.08 32.08 4,173,000
May 16, 2019 32.38 32.79 32.22 32.31 32.31 3,623,200
May 15, 2019 31.83 32.33 31.75 32.16 32.16 4,444,600
May 14, 2019 31.92 32.38 31.88 32.08 32.08 3,415,200
May 13, 2019 32.06 32.15 31.58 31.89 31.89 5,539,400
May 10, 2019 32.79 33.03 32.22 32.82 32.82 4,765,600
May 09, 2019 32.62 33.19 32.46 33.01 33.01 4,444,200
May 08, 2019 33.25 33.45 33.02 33.09 33.09 5,096,200
May 07, 2019 33.35 33.52 32.85 33.25 33.25 8,448,600
May 06, 2019 33.47 34.09 33.46 33.98 33.98 7,878,000
May 03, 2019 35.12 35.49 34.96 35.44 35.44 5,392,200
May 02, 2019 34.58 34.94 34.39 34.92 34.92 5,282,200
May 01, 2019 35.29 35.41 34.48 34.63 34.63 4,562,800
Apr 30, 2019 35.25 35.46 35.06 35.28 35.28 4,485,600
Apr 29, 2019 35.71 35.85 35.15 35.22 35.22 5,356,800
Apr 26, 2019 35.51 35.67 35.40 35.64 35.64 3,160,200
Apr 25, 2019 35.37 35.66 34.96 35.48 35.48 3,614,400
Apr 24, 2019 35.59 35.94 35.56 35.67 35.67 3,513,400
Apr 23, 2019 34.78 35.69 34.76 35.55 35.55 4,319,800
Apr 23, 2019 0.215 Dividend
Apr 22, 2019 35.57 35.72 34.88 35.05 34.83 4,869,600
Apr 18, 2019 35.29 35.56 34.98 35.54 35.32 4,935,000
Apr 17, 2019 34.92 35.18 34.82 35.06 34.85 3,387,400
Apr 16, 2019 34.52 34.81 34.38 34.76 34.55 5,562,000
Apr 15, 2019 34.68 34.94 34.34 34.38 34.17 3,947,600
Apr 12, 2019 34.38 34.90 34.11 34.85 34.64 6,259,400
Apr 11, 2019 33.78 34.60 33.50 34.24 34.03 11,939,000
Apr 10, 2019 32.29 32.67 32.05 32.60 32.40 5,442,800
Apr 09, 2019 33.09 33.09 32.44 32.49 32.29 4,680,600
Apr 08, 2019 33.33 33.54 33.21 33.29 33.09 3,439,600
Apr 05, 2019 33.30 33.42 33.13 33.33 33.13 2,573,200
Apr 04, 2019 33.01 33.28 32.92 33.16 32.96 2,153,400
Apr 03, 2019 33.08 33.29 32.83 32.91 32.71 4,054,600
Apr 02, 2019 32.89 33.06 32.78 33.01 32.80 3,076,000
Apr 01, 2019 32.47 32.93 32.26 32.90 32.69 4,264,000
Mar 29, 2019 32.00 32.27 31.92 32.15 31.96 3,728,800
Mar 28, 2019 31.41 31.83 31.35 31.75 31.56 2,456,000
Mar 27, 2019 31.22 31.42 30.98 31.36 31.17 2,235,000
Mar 26, 2019 31.11 31.18 30.85 31.16 30.97 1,858,000
Mar 25, 2019 30.89 31.12 30.78 30.95 30.76 2,231,800
Mar 22, 2019 31.74 31.90 30.83 30.85 30.66 3,400,800
Mar 21, 2019 31.27 31.99 31.14 31.94 31.74 2,462,200
Mar 20, 2019 31.23 31.61 31.03 31.32 31.12 3,765,800
Mar 19, 2019 31.73 31.82 31.15 31.32 31.12 3,034,000
Mar 18, 2019 31.17 31.59 31.17 31.58 31.39 2,616,200
Mar 15, 2019 31.08 31.34 31.01 31.14 30.95 5,483,400
Mar 14, 2019 31.28 31.32 30.94 31.09 30.90 2,812,600
Mar 13, 2019 31.10 31.41 31.08 31.34 31.15 3,327,400
Mar 12, 2019 30.95 31.18 30.78 31.08 30.89 2,722,000
Mar 11, 2019 30.72 30.90 30.70 30.86 30.67 3,361,000
Mar 08, 2019 30.55 30.80 30.29 30.72 30.53 3,771,400
Mar 07, 2019 30.97 31.00 30.50 30.76 30.57 4,318,400
Mar 06, 2019 30.94 31.17 30.92 31.01 30.82 2,697,800
Mar 05, 2019 31.34 31.34 30.97 30.99 30.79 3,069,800
Mar 04, 2019 31.11 31.34 30.88 31.33 31.13 4,397,400
Mar 01, 2019 31.68 31.82 30.90 31.11 30.92 5,577,400
Feb 28, 2019 31.75 31.75 31.42 31.47 31.28 3,798,600
Feb 27, 2019 31.26 31.86 31.09 31.76 31.57 4,129,600
Feb 26, 2019 31.46 31.67 31.36 31.41 31.21 2,916,400
Feb 25, 2019 31.50 31.51 31.33 31.45 31.26 2,266,800
Feb 22, 2019 31.41 31.50 31.23 31.33 31.14 2,578,800
Feb 21, 2019 31.06 31.42 31.00 31.23 31.03 3,786,200
Feb 20, 2019 31.22 31.28 30.85 31.05 30.86 4,776,200
Feb 19, 2019 31.34 31.44 31.16 31.23 31.04 5,358,200
Feb 15, 2019 31.48 31.57 31.24 31.49 31.29 3,577,600
Feb 14, 2019 31.31 31.47 31.01 31.18 30.99 4,093,000
Feb 13, 2019 31.50 31.65 31.31 31.50 31.31 4,109,400
Feb 12, 2019 30.77 31.53 30.77 31.43 31.24 6,430,000
Feb 11, 2019 30.48 30.95 30.48 30.93 30.75 4,820,800
Feb 08, 2019 30.19 30.45 29.91 30.34 30.15 5,340,600
Feb 07, 2019 30.58 30.76 30.14 30.38 30.19 6,001,800
Feb 06, 2019 30.67 31.06 30.60 30.76 30.57 4,252,000
Feb 05, 2019 30.01 30.83 30.01 30.81 30.62 3,747,600
Feb 04, 2019 30.36 30.71 30.18 30.71 30.52 3,769,600
Feb 01, 2019 30.36 30.60 30.02 30.27 30.09 5,729,800
Jan 31, 2019 30.07 30.43 29.90 30.23 30.04 17,554,400
Jan 30, 2019 29.93 30.26 29.66 30.09 29.91 4,529,600
Jan 30, 2019 0.215 Dividend
Jan 29, 2019 29.80 30.15 29.70 29.99 29.59 4,761,600
Jan 28, 2019 29.40 29.85 29.19 29.69 29.30 7,609,600
Jan 25, 2019 29.64 29.89 29.55 29.76 29.37 5,129,200
Jan 24, 2019 29.48 29.61 29.18 29.41 29.02 6,484,600
Jan 23, 2019 29.23 29.89 29.18 29.45 29.06 5,928,000
Jan 22, 2019 29.35 29.83 29.34 29.55 29.16 9,460,600
Jan 18, 2019 29.00 29.69 28.81 29.67 29.28 10,167,200
Jan 17, 2019 27.73 28.80 27.44 28.67 28.29 12,722,800
Jan 16, 2019 27.37 27.59 27.01 27.06 26.70 7,589,400
Jan 15, 2019 27.04 27.46 27.00 27.30 26.93 4,492,600
Jan 14, 2019 27.25 27.43 27.02 27.03 26.68 4,996,000
Jan 11, 2019 27.14 27.49 27.09 27.42 27.06 3,282,600
Jan 10, 2019 26.75 27.31 26.66 27.24 26.88 3,933,400
Jan 09, 2019 27.05 27.34 26.63 26.94 26.59 5,636,800
Jan 08, 2019 26.45 26.90 26.05 26.87 26.51 5,212,400
Jan 07, 2019 25.76 26.53 25.60 26.19 25.84 7,195,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...