FAST (Fastenal Company) - Sector: Consumer Services / Industry: RETAIL: Building Materials



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 33.77 33.64 33.59 34.09 0.0297% 0.4163% 1.4814% 3,195,990 $107,513,103
2019-09-12 33.50 33.63 33.24 33.99 0.3881% 0% 2.2065% 3,881,800 $130,544,934
2019-09-11 32.86 33.50 32.60 33.50 2.1653% 0.2135% 2.6866% 4,533,700 $151,878,950
2019-09-10 31.79 32.79 31.61 32.81 2.2451% -0.8731% 3.6574% 4,847,700 $158,956,083
2019-09-09 31.72 32.07 31.64 32.35 1.616% 0.507% 2.1947% 4,683,900 $150,212,673
2019-09-06 31.28 31.56 31.19 31.88 1.6098% 0.7083% 2.1644% 4,006,100 $126,432,516
2019-09-05 30.31 31.06 30.31 31.43 3.6716% 1.1682% 3.5635% 4,148,100 $128,839,986
2019-09-04 30.02 29.96 29.90 30.26 0.8075% 1.0094% 1.1897% 2,188,700 $65,573,452
2019-09-03 30.31 29.72 29.52 30.52 -2.9393% -1.0124% 3.2765% 4,935,200 $146,674,144
2019-08-30 30.79 30.62 30.49 31.10 0.262% 0.8186% 1.9614% 3,061,800 $93,752,316
2019-08-29 30.29 30.54 30.02 30.75 2.2431% 1.4061% 2.374% 2,818,200 $86,067,828
2019-08-28 29.56 29.87 29.26 29.92 0.5724% -0.4714% 2.2059% 3,433,200 $102,549,684
2019-08-27 29.97 29.70 29.44 29.98 -0.1009% 0.8073% 1.8012% 3,982,400 $118,277,280
2019-08-26 30.07 29.73 29.45 30.14 0.236% 1.3823% 2.2893% 2,208,400 $65,655,732
2019-08-23 30.56 29.66 29.44 30.72 -3.4819% -0.5532% 4.1667% 4,100,400 $121,617,864
2019-08-22 30.99 30.73 30.54 31.01 -0.13% 0.715% 1.5156% 1,985,600 $61,017,488
2019-08-21 30.80 30.77 30.67 31.02 0.9514% 1.0499% 1.1283% 1,798,200 $55,330,614
2019-08-20 30.64 30.48 30.41 30.84 -0.5871% -0.0652% 1.3943% 4,915,500 $149,824,440
2019-08-19 30.39 30.66 30.28 30.73 2.2682% 1.3676% 1.4644% 2,596,600 $79,611,756
2019-08-16 29.52 29.98 29.31 30.04 2.3907% 0.8197% 2.4301% 2,860,700 $85,763,786
2019-08-15 29.29 29.28 29.06 29.48 0.4115% 0.4458% 1.4257% 3,692,400 $108,113,472
2019-08-14 29.61 29.16 29.02 29.67 -2.6702% -1.1682% 2.2076% 3,356,100 $97,863,876
2019-08-13 29.43 29.96 29.21 30.93 1.9394% 0.1361% 5.5545% 6,533,300 $195,737,668
2019-08-12 29.51 29.39 29.24 29.65 -1.1769% -0.7734% 1.3828% 4,540,000 $133,430,600
2019-08-09 29.70 29.74 29.28 29.87 0% -0.1345% 1.9588% 3,080,300 $91,608,122
2019-08-08 29.38 29.74 29.38 29.87 1.6405% 0.4101% 1.6414% 6,160,300 $183,207,322
2019-08-07 28.75 29.26 28.38 29.48 0.2055% -1.5411% 3.7313% 5,567,700 $162,910,902
2019-08-06 28.64 29.20 28.57 29.55 2.2409% 0.2801% 3.3059% 5,753,800 $168,010,960
2019-08-05 28.99 28.56 28.41 29.00 -3.5787% -2.1269% 2.0345% 5,169,800 $147,649,488
2019-08-02 29.38 29.62 28.80 29.66 -0.0337% -0.8437% 2.9031% 5,787,000 $171,410,940
2019-08-01 30.84 29.63 29.51 30.99 -3.7987% 0.1299% 4.7757% 7,954,000 $235,677,020
2019-07-31 31.60 30.80 30.52 31.62 -2.5625% -0.0316% 3.4831% 7,474,400 $230,211,520
2019-07-30 31.16 31.61 31.04 31.73 0.9259% -0.5109% 2.1746% 2,526,000 $79,846,860
2019-07-29 31.60 31.32 31.23 31.83 -0.9801% -0.0948% 1.885% 2,637,900 $82,619,028
2019-07-26 31.48 31.63 31.29 31.74 0.6043% 0.1272% 1.4112% 2,826,700 $89,408,521
2019-07-25 31.95 31.44 31.39 32.08 -1.5346% 0.0626% 2.1509% 4,185,600 $131,595,264
2019-07-24 31.22 31.93 31.10 32.00 0.7573% -1.4831% 2.8125% 4,233,600 $135,178,848
2019-07-23 30.70 31.69 30.70 31.80 3.4269% 0.1939% 3.4591% 4,194,000 $132,907,860
2019-07-22 30.52 30.64 30.50 30.90 0.889% 0.4939% 1.2945% 5,957,700 $182,543,928
2019-07-19 30.53 30.37 30.34 30.91 0.231% 0.7591% 1.8441% 3,201,100 $97,217,407
2019-07-18 30.45 30.30 30.04 30.54 -0.948% -0.4577% 1.6372% 5,823,200 $176,442,960
2019-07-17 31.21 30.59 30.59 31.30 -2.2059% -0.218% 2.2684% 3,618,600 $110,692,974
2019-07-16 30.54 31.28 30.54 31.39 1.9557% -0.4563% 2.7079% 4,699,700 $147,006,616
2019-07-15 30.98 30.68 30.66 31.09 -0.8724% 0.0969% 1.3831% 3,408,300 $104,566,644
2019-07-12 30.36 30.95 30.10 31.21 1.9433% 0% 3.5566% 8,463,700 $261,951,515
2019-07-11 29.87 30.36 29.44 30.45 -2.848% -4.416% 3.3169% 17,244,000 $523,527,840
2019-07-10 31.70 31.25 30.91 31.80 -1.0136% 0.4118% 2.7987% 8,293,700 $259,178,125
2019-07-09 31.61 31.57 31.20 31.72 -0.8168% -0.6912% 1.6393% 6,439,500 $203,295,015
2019-07-08 32.05 31.83 31.71 32.13 -0.8102% -0.1246% 1.3072% 3,462,400 $110,208,192
2019-07-05 32.09 32.09 31.68 32.18 -0.527% -0.527% 1.5538% 1,983,800 $63,660,142
2019-07-03 32.26 32.26 31.92 32.30 0.4359% 0.4359% 1.1765% 1,678,300 $54,141,958
2019-07-02 32.54 32.12 31.78 32.61 -1.6534% -0.3674% 2.536% 3,206,100 $102,979,931
2019-07-01 32.92 32.66 32.37 33.09 0.2148% 1.0126% 2.1759% 4,257,200 $139,040,152
2019-06-28 32.34 32.59 32.11 32.67 1.1798% 0.4036% 1.7141% 5,227,100 $170,351,189
2019-06-27 32.02 32.21 31.84 32.30 0.8138% 0.2191% 1.4396% 3,425,300 $110,328,913
2019-06-26 32.30 31.95 31.91 32.33 -0.5912% 0.4978% 1.2836% 3,066,700 $97,981,065
2019-06-25 32.59 32.14 32.01 32.75 -1.4413% -0.0613% 2.2548% 4,032,500 $129,604,550
2019-06-24 32.61 32.61 32.41 32.83 0.0307% 0.0307% 1.2793% 3,102,500 $101,172,525
2019-06-21 33.01 32.60 32.48 33.12 -1.9254% -0.6943% 1.9475% 6,595,800 $215,023,080
2019-06-20 32.94 33.24 32.55 33.24 2.5926% 1.6685% 2.0608% 6,642,400 $220,793,376
2019-06-19 32.14 32.40 31.84 32.52 0.9031% 0.0934% 2.1061% 3,078,700 $99,749,880
2019-06-18 31.60 32.11 31.48 32.24 2.4569% 0.8296% 2.3573% 4,010,600 $128,780,366
2019-06-17 31.76 31.34 31.30 31.79 -0.9795% 0.3476% 1.5259% 2,589,400 $81,151,796
2019-06-14 32.67 31.65 31.13 32.68 -3.2997% -0.1833% 4.743% 3,531,900 $111,784,635
2019-06-13 32.41 32.73 32.26 32.90 1.4255% 0.4338% 1.9304% 2,958,700 $96,838,250
2019-06-12 32.43 32.27 32.09 32.63 -0.2473% 0.2473% 1.6549% 2,955,100 $95,361,077
2019-06-11 32.91 32.35 32.26 33.03 -0.8885% 0.8272% 2.3403% 2,316,100 $74,925,835
2019-06-10 32.43 32.64 32.33 32.77 1.1779% 0.527% 1.3427% 2,194,100 $71,615,424
2019-06-07 32.04 32.26 31.89 32.56 0.9387% 0.2503% 2.0544% 4,010,800 $129,388,407
2019-06-06 32.23 31.96 31.44 32.59 -0.6837% 0.1554% 3.5287% 5,133,700 $164,073,052
2019-06-05 31.87 32.18 31.25 32.23 1.2587% 0.2832% 3.0406% 3,725,300 $119,880,154
2019-06-04 31.22 31.78 31.11 31.80 2.9812% 1.1666% 2.1698% 4,160,300 $132,214,334
2019-06-03 30.01 30.86 30.01 31.11 0.8826% -1.896% 3.5203% 5,783,200 $178,469,552
2019-05-31 30.34 30.59 29.98 30.90 -0.4232% -1.237% 2.9773% 7,071,700 $216,323,303
2019-05-30 30.63 30.72 30.50 31.02 0.7213% 0.4262% 1.6763% 4,135,800 $127,051,776
2019-05-29 30.30 30.50 30.11 30.76 0.395% -0.2633% 2.1131% 4,156,200 $126,764,100
2019-05-28 30.91 30.38 30.31 31.13 -1.5554% 0.162% 2.6341% 6,998,300 $212,608,354
2019-05-24 31.50 30.86 30.71 31.65 -1.5316% 0.5105% 2.9542% 5,881,400 $181,500,004
2019-05-23 31.92 31.34 31.02 32.72 -51.2446% -50.3451% 5.1956% 4,841,000 $151,716,940
2019-05-22 64.84 64.28 64.26 65.22 -1.1229% -0.2615% 1.4719% 2,988,000 $192,068,640
2019-05-21 64.66 65.01 64.56 65.56 1.4197% 0.8736% 1.5178% 3,023,000 $196,525,230
2019-05-20 63.20 64.10 63.11 64.51 -0.1091% -1.5116% 2.1626% 3,711,000 $237,875,099
2019-05-17 64.23 64.17 63.72 64.86 -0.681% -0.5881% 1.7652% 4,173,000 $267,781,410
2019-05-16 64.75 64.61 64.45 65.59 0.4509% 0.6685% 1.7381% 3,623,200 $234,094,952
2019-05-15 63.65 64.32 63.49 64.65 0.2494% -0.7949% 1.7882% 4,444,600 $285,876,671
2019-05-14 63.85 64.16 63.75 64.77 0.5958% 0.1121% 1.5733% 3,415,200 $219,119,232
2019-05-13 64.11 63.78 63.15 64.29 -2.8336% -2.3309% 1.7732% 5,539,400 $353,302,932
2019-05-10 65.59 65.64 64.43 66.05 -0.5605% -0.6363% 2.4527% 4,765,600 $312,813,984
2019-05-09 65.23 66.01 64.91 66.37 -0.2569% -1.4355% 2.2073% 4,444,200 $293,361,642
2019-05-08 66.50 66.18 66.04 66.90 -0.4812% 0% 1.2855% 5,096,200 $337,266,516
2019-05-07 66.70 66.50 65.71 67.04 -2.1483% -1.854% 1.9883% 8,448,600 $561,831,900
2019-05-06 66.92 67.96 66.91 68.17 -4.1061% -5.5665% 1.8555% 7,878,000 $535,388,879
2019-05-03 70.24 70.87 69.91 70.99 1.4603% 0.5583% 1.5243% 5,392,200 $382,145,214
2019-05-02 69.16 69.85 68.78 69.88 0.8373% -0.1588% 1.5741% 5,282,200 $368,961,669
2019-05-01 70.59 69.27 68.96 70.82 -1.8143% 0.0567% 2.6264% 4,562,800 $316,065,156
2019-04-30 70.50 70.55 70.13 70.91 0.1704% 0.0994% 1.1% 4,485,600 $316,459,080
2019-04-29 71.42 70.43 70.29 71.70 -1.1925% 0.1964% 1.9665% 5,356,800 $377,279,424
2019-04-26 71.03 71.28 70.81 71.34 0.451% 0.0986% 0.7429% 3,160,200 $225,259,056
2019-04-25 70.74 70.96 69.91 71.32 -0.5466% -0.8549% 1.977% 3,614,400 $256,477,823
2019-04-24 71.18 71.35 71.12 71.88 0% 0% 0% 3,513,400 $250,681,089