Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FASTENAL CO Historical Prices

  • Historical Data: FAST

    Return as of November 24 2009

    1 Month 0.08%
    6 Month 16.61%
    YTD 7.98%
    1 Year 0.67%
    3 Year 1.21%
    5 Year 20.74%

  • FASTENAL CO ( FAST ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.22 M 38.28 37.00 37.54 37.20
    10/27/09 1.08 M 37.70 36.40 37.31 36.50
    10/28/09 1.53 M 36.72 35.79 36.50 35.80
    10/29/09 1.62 M 36.3838 35.73 36.04 36.08
    10/30/09 2.79 M 36.21 34.41 35.90 34.50
    11/02/09 1.91 M 35.52 34.50 34.66 35.26
    11/03/09 1.54 M 35.88 35.01 35.13 35.77
    11/04/09 1.34 M 36.21 35.54 35.92 35.60
    11/05/09 1.27 M 36.76 35.82 35.95 36.50
    11/06/09 1.35 M 36.47 35.77 36.46 36.40
    11/09/09 892,999 37.23 36.44 36.58 37.23
    11/10/09 1.09 M 37.29 36.76 36.95 37.13
    11/11/09 1.10 M 37.54 36.76 37.44 37.24
    11/12/09 962,825 37.46 36.65 37.27 36.76
    11/13/09 798,804 37.19 36.52 36.73 36.91
    11/16/09 749,955 37.63 37.01 37.02 37.43
    11/17/09 964,192 37.68 36.965 37.31 37.66
    11/18/09 1.90 M 37.93 37.20 37.47 37.88
    11/19/09 1.77 M 37.74 37.04 37.66 37.30
    11/20/09 818,480 37.45 36.70 37.19 37.01
    11/23/09 974,181 38.56 37.35 37.58 37.68

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FAST

    Valuation

    Calculate the value of or shares of FAST , since