FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 30.98 31.09 30.66 30.68 30.68 3,408,300
Jul 12, 2019 30.36 31.21 30.10 30.95 30.95 8,463,700
Jul 11, 2019 29.87 30.45 29.44 30.36 30.36 17,244,000
Jul 10, 2019 31.70 31.80 30.91 31.25 31.25 8,293,700
Jul 09, 2019 31.61 31.72 31.20 31.57 31.57 6,439,500
Jul 08, 2019 32.05 32.13 31.71 31.83 31.83 3,462,400
Jul 05, 2019 32.09 32.18 31.68 32.09 32.09 1,983,800
Jul 03, 2019 32.26 32.30 31.92 32.26 32.26 1,678,300
Jul 02, 2019 32.54 32.61 31.79 32.12 32.12 3,206,100
Jul 01, 2019 32.92 33.09 32.37 32.66 32.66 4,257,200
Jun 28, 2019 32.34 32.67 32.11 32.59 32.59 5,227,100
Jun 27, 2019 32.02 32.30 31.84 32.21 32.21 3,425,300
Jun 26, 2019 32.30 32.33 31.92 31.95 31.95 3,066,700
Jun 25, 2019 32.59 32.75 32.01 32.14 32.14 4,032,500
Jun 24, 2019 32.61 32.83 32.41 32.61 32.61 3,102,500
Jun 21, 2019 33.01 33.12 32.48 32.60 32.60 6,595,800
Jun 20, 2019 32.94 33.24 32.56 33.24 33.24 6,642,400
Jun 19, 2019 32.14 32.53 31.84 32.40 32.40 3,078,700
Jun 18, 2019 31.60 32.24 31.48 32.11 32.11 4,010,600
Jun 17, 2019 31.76 31.79 31.30 31.34 31.34 2,589,400
Jun 14, 2019 32.67 32.68 31.13 31.65 31.65 3,531,900
Jun 13, 2019 32.41 32.90 32.26 32.73 32.73 2,958,700
Jun 12, 2019 32.43 32.63 32.09 32.27 32.27 2,955,100
Jun 11, 2019 32.91 33.03 32.26 32.35 32.35 2,316,100
Jun 10, 2019 32.43 32.77 32.33 32.64 32.64 2,194,100
Jun 07, 2019 32.04 32.56 31.89 32.26 32.26 4,010,800
Jun 06, 2019 32.23 32.59 31.44 31.96 31.96 5,133,700
Jun 05, 2019 31.87 32.23 31.25 32.18 32.18 3,725,300
Jun 04, 2019 31.22 31.80 31.11 31.78 31.78 4,160,300
Jun 03, 2019 30.01 31.11 30.01 30.86 30.86 5,783,200
May 31, 2019 30.34 30.90 29.98 30.59 30.59 7,071,700
May 30, 2019 30.63 31.02 30.50 30.72 30.72 4,135,800
May 29, 2019 30.30 30.76 30.11 30.50 30.50 4,156,200
May 28, 2019 30.91 31.13 30.31 30.38 30.38 6,998,300
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...