The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Fastenal Co.

  • FAST
  • NASDAQ
  • Industrial Products
  • Latest 49.98
  • Currency US$
  • Change -0.095
  • Percent Change -0.19 %
  • Volume 1,662,545
  • Wed Apr 16, 2014 02:07 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 49.97 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 51.00 49.96 50.58 49.97 1,664,661
Apr 15 50.50 49.44 50.39 50.08 2,565,571
Apr 14 51.18 49.90 50.46 50.42 2,738,091
Apr 11 52.21 48.63 52.16 49.86 6,788,878
Apr 10 51.42 50.37 50.95 50.73 3,354,504
Apr 9 52.03 50.62 51.11 50.94 3,240,442
Apr 8 51.41 50.20 50.26 50.84 2,928,592
Apr 7 51.10 50.06 50.87 50.34 2,004,431
Apr 4 52.20 50.76 51.62 51.00 2,799,112
Apr 3 51.93 50.48 50.58 51.20 2,698,107
Apr 2 50.91 49.84 49.87 50.38 2,087,705
Apr 1 50.43 49.28 49.64 49.85 2,843,826
Mar 31 49.51 48.91 49.17 49.30 1,440,365
Mar 28 49.48 48.26 48.58 48.98 1,469,676
Mar 27 48.98 47.93 48.65 48.40 1,805,216
Mar 26 49.69 48.51 49.41 48.64 3,239,589
Mar 25 49.74 49.03 49.48 49.23 2,262,423
Mar 24 49.76 49.01 49.55 49.13 2,002,290
Mar 21 50.28 48.84 50.28 49.12 4,209,108
Mar 20 49.88 49.23 49.67 49.71 1,110,654
Mar 19 50.67 49.44 50.45 49.91 1,387,482
Mar 18 50.81 49.58 49.84 50.43 2,170,973
Mar 17 50.14 48.84 48.95 49.91 2,574,624
Mar 14 48.69 48.12 48.17 48.52 2,029,446
Mar 13 49.42 48.16 49.01 48.40 1,689,866
Mar 12 48.90 48.08 48.50 48.88 1,103,034
Mar 11 49.12 48.55 49.06 48.82 1,586,231
Mar 10 49.41 48.60 49.09 49.10 1,267,407
Mar 7 49.07 48.56 48.68 49.05 1,464,657
Mar 6 48.98 48.36 48.75 48.56 1,492,676