Fastenal Historical Data - FAST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fastenal Company FAST NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  5.32 17.15% 36.34 36.58 34.0369 34.10 31.02 19:59:34
more quote information »

FAST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week31.2136.5830.1430.99585M5.1316.44%
1 Month33.7736.5830.1231.80674M2.577.61%
3 Months30.5336.5828.3830.94424M5.8119.03%
6 Months33.78565.2228.3831.67124M2.5557.56%
1 Year25.80565.2224.00530.34913M10.53540.83%
3 Years20.84565.2218.8526.75873M15.49574.33%
5 Years21.28565.2217.22524.69993M15.05570.73%

FAST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 201936.33+5.31+17.12%32.2536.5828,754,265
Oct 10 201931.02+0.37+1.21%30.3931.1455,745,589
Oct 09 201930.65+0.04+0.15%30.475630.8453,555,198
Oct 08 201930.605-0.43-1.37%30.1431.074,814,906
Oct 07 201931.03-0.75-2.36%30.9031.634,976,339
Oct 04 201931.78+0.77+2.48%31.0931.853,573,482
Oct 03 201931.01+0.05+0.16%30.3831.034,175,727
Oct 02 201930.96-0.21-0.67%30.1231.124,499,654
Oct 01 201931.17-1.50-4.59%30.9833.1599996,295,570
Sep 30 201932.67+0.44+1.37%32.22999932.8549993,173,904
Sep 27 201932.229999+0.24+0.75%31.8632.294,647,241
Sep 26 201931.99-0.11-0.34%31.8332.1253,288,863
Sep 25 201932.10+0.40+1.26%31.7032.2553,079,552
Sep 24 201931.70-0.58-1.80%31.4832.644,955,836
Sep 23 201932.28+0.42+1.32%31.7032.4099993,118,718
Sep 20 201931.86-0.54-1.67%31.8532.635,043,086
Sep 19 201932.40-0.47-1.43%32.3632.9099993,351,775
Sep 18 201932.869999-0.70-2.09%32.41533.5099995,006,344
Sep 17 201933.57+0.11+0.33%32.7833.613,274,705
Sep 16 201933.46-0.18-0.54%33.36999933.5099991,429,204
See More Historical Prices »


Your Recent History
NASDAQ
FAST
Fastenal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.