Fastenal Company: NASDAQ:FAST historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	51.13	52.15	50.69	51.91	1,580,251
May 23, 2013	51.00	52.34	50.56	51.87	1,994,479
May 22, 2013	51.49	52.27	50.78	51.10	1,863,896
May 21, 2013	50.89	51.88	50.76	51.74	1,493,928
May 20, 2013	51.09	51.14	50.61	50.80	1,213,214
May 17, 2013	51.02	51.33	50.61	51.11	1,841,122
May 16, 2013	51.69	51.93	50.70	50.85	1,289,859
May 15, 2013	51.67	52.09	51.54	52.00	1,464,785
May 14, 2013	50.98	52.12	50.83	51.87	1,949,548
May 13, 2013	50.55	51.66	50.55	50.94	2,030,599
May 10, 2013	48.87	50.94	48.71	50.78	2,303,705
May 9, 2013	48.21	49.02	48.16	48.72	1,175,211
May 8, 2013	48.50	48.82	48.04	48.44	1,336,238
May 7, 2013	48.09	48.98	48.04	48.64	1,400,755
May 6, 2013	47.96	48.20	47.74	47.86	1,195,768
May 3, 2013	48.49	48.50	47.80	47.86	1,906,887
May 2, 2013	47.95	48.24	47.72	47.95	1,865,476
May 1, 2013	48.94	49.17	47.72	47.91	1,913,036
Apr 30, 2013	49.62	50.00	48.42	49.05	2,315,466
Apr 29, 2013	49.46	50.21	49.09	49.92	1,122,379
Apr 26, 2013	49.46	49.78	49.12	49.47	1,204,616
Apr 25, 2013	49.60	49.88	49.23	49.34	1,393,535
Apr 24, 2013	49.43	49.93	49.16	49.49	962,753
Apr 23, 2013	48.75	49.25	48.45	49.15	1,137,425
Apr 22, 2013	48.29	48.74	47.70	48.61	1,010,587
Apr 19, 2013	47.05	48.44	47.01	48.14	1,667,085
Apr 18, 2013	47.89	48.25	47.08	47.26	2,056,382
Apr 17, 2013	49.01	49.01	47.68	47.92	1,907,847
Apr 16, 2013	48.54	49.51	48.50	49.25	2,236,066
Apr 15, 2013	49.35	49.38	47.93	48.07	2,130,700