Fastenal Co Historical Data - FAS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fastenal Co (FAS)
Fastenal Co (FAS) Historical

Fastenal Co (FAS)

77.80

-0.31

(-0.40%)

Closed November 15 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	0.568769389866	77.36	79.97	76.56	775	78.81444358	DE
4	6.5	9.11640953717	71.3	81.79	69.09	791	74.70568823	DE
12	16.81	27.5618953927	60.99	81.79	57.62	624	68.87981144	DE
26	15.55	24.9799196787	62.25	81.79	57.2	632	64.43598878	DE
52	21.29	37.6747478322	56.51	81.79	54.36	606	64.06725585	DE
156	24.85	46.9310670444	52.95	81.79	43.25	291	60.96502003	DE
260	45.45	140.494590417	32.35	81.79	27.575	195	59.18416334	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731619560	77.89	-1.33	-1.68	79.03	79.97	77.89	466
1731533160	79.22	0.38	0.48	78.73	79.66	78	1235
1731446820	78.84	-0.74	-0.93	79.54	79.91	78.5	1272
1731360420	79.58	1.58	2.03	78.14	79.58	77.069999	399
1731101220	78	0.99	1.29	77.36	78.31	76.56	501
1731014760	77.01	-0.96	-1.23	78.569999	81.79	76.5	734
1730928360	77.97	6.61	9.26	73.099999	77.97	73	2553
1730841960	71.36	-0.11	-0.15	71.239999	71.84	71.239999	96
1730755560	71.47	-0.91	-1.26	72.2	72.51	71.47	773
1730496360	72.38	0.03	0.04	72.349999	72.38	71.5	2367
1730409960	72.349999	0.32	0.44	71.56	72.349999	71.06	518
1730323560	72.03	0.28	0.39	71.29	72.04	71.26	561
1730237160	71.75	0.7	0.99	70.959999	71.79	70.47	539
1730150760	71.05	1.17	1.67	70.3	71.05	69.89	626
1729888020	69.88	-0.36	-0.51	69.2	70.03	69.09	293
1729801560	70.239999	0.14	0.20	70.099999	70.239999	69.819999	54
1729715160	70.099999	-1.1	-1.54	71.05	71.05	70.099999	212
1729628760	71.2	-0.2	-0.28	71.38	71.38	70.68	401
1729542360	71.4	-0.19	-0.27	71.4	72.18	71.349999	252
1729283160	71.59	-0.19	-0.26	71.3	71.95	71.03	1970
1729196760	71.78	0.19	0.27	71.33	71.94	71.33	437
1729110360	71.59	1.35	1.92	70.87	72.29	70.25	1264
1729023960	70.239999	-0.34	-0.48	70.29	70.989999	69.97	869
1728937620	70.58	0.53	0.76	70.68	71.09	69.42	779
1728678360	70.05	5.66	8.79	64.099999	70.2	63.66	2883
1728591960	64.39	-0.11	-0.17	64.72	64.72	63.99	167
1728505560	64.5	0.49	0.77	63.43	64.5	63.41	253
1728419160	64.01	0.38	0.60	63.9	64.03	63.49	249
1728332760	63.63	-0.3	-0.47	64.129999	64.18	63.63	242
1728073560	63.93	0.12	0.19	64.379999	65	63.77	473
1727987220	63.81	-0.61	-0.95	64.64	64.64	63.81	15
1727900820	64.42	-0.01	-0.02	63.64	64.43	63.57	236
1727814420	64.43	0.57	0.89	64.28	64.5	63.83	586
1727728020	63.86	-0.18	-0.28	64.22	64.22	63.59	221
1727468760	64.04	-0.05	-0.08	64.51	64.66	64.04	1691
1727382360	64.09	0.31	0.49	63.47	64.19	63.47	101
1727295960	63.78	-0.63	-0.98	63.76	64.33	63.76	269
1727209560	64.41	-0.09	-0.14	64.78	64.78	64.15	179
1727123160	64.5	1.28	2.02	63.63	64.5	63.43	463
1726864020	63.22	-0.65	-1.02	64.14	64.17	63.17	169
1726777560	63.87	0.22	0.35	63.45	64.41	63.45	1224
1726691220	63.65	-0.04	-0.06	63.37	63.68	63.3	44
1726604760	63.69	0.56	0.89	62.89	63.82	62.89	139
1726518420	63.13	0.14	0.22	62.74	63.19	62.66	400
1726259160	62.99	0.04	0.06	63.16	63.21	62.81	360
1726172760	62.95	0.23	0.37	63.14	63.29	62.74	452
1726086360	62.72	0.41	0.66	62.2	62.72	60.99	387
1725999960	62.31	0.83	1.35	61.76	62.31	61.43	203
1725913620	61.48	2.5	4.24	60.03	61.96	59.64	941
1725654360	58.98	0.86	1.48	58.67	59	57.62	193
1725567960	58.12	-1.29	-2.17	59.28	59.3	58	1041
1725481560	59.41	-1.21	-2.00	60.73	60.73	59.1	1531
1725395160	60.62	-1.18	-1.91	61.62	62.09	60.62	976
1725308760	61.8	0	0.00	61.75	61.87	61.48	466
1725049560	61.8	0.6	0.98	60.81	61.8	60.81	517
1724963160	61.2	0.48	0.79	60.59	61.2	60.59	22
1724876760	60.72	0.22	0.36	60.88	61.21	60.56	288
1724790420	60.5	-0.19	-0.31	60.66	61.06	60.5	428
1724704020	60.69	-0.36	-0.59	61.09	61.25	60.66	325
1724444820	61.05	0.39	0.64	60.99	61.24	60.61	145
1724358420	60.66	-0.53	-0.87	61.43	61.43	60.66	401
1724271960	61.19	0.96	1.59	60.14	61.22	60.14	333
1724185560	60.23	0.32	0.53	60.22	60.23	60.02	261
1724099220	59.91	-1.53	-2.49	60.58	61.3	59.8	1152
1723840020	61.44	0.51	0.84	60.97	61.44	60.75	385
1723753620	60.93	0.83	1.38	60.51	61.4	60.12	445

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions