Fastenal Co Historical Data - FAS | ADVFN

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)

58.82

-0.26

( -0.44% )

Updated: 04:26:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.99	1.71191423137	57.83	59.5	57.36	501	58.02251698	DE
4	0.63	1.0826602509	58.19	61.29	57.2	596	59.16418811	DE
12	-4.37	-6.91565121063	63.19	64.59	57.2	626	60.68635687	DE
26	0.87	1.50129421915	57.95	72.9	57.2	622	63.90299407	DE
52	7.84	15.3785798352	50.98	72.9	50.6	527	60.85044415	DE
156	13.91	30.9730572256	44.91	72.9	43.25	342	58.59183378	DE
260	25.82	78.2424242424	33	72.9	27.575	299	56.67010876	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720729560	59.21	0.96	1.65	58.39	59.5	58.39	169
1720643220	58.25	0.78	1.36	57.5	58.25	57.36	847
1720556760	57.47	-0.33	-0.57	58.2	58.5	57.47	382
1720470360	57.8	-0.34	-0.58	58.37	58.69	57.8	918
1720211220	58.14	0	0.00	57.83	58.14	57.52	187
1720124820	58.14	0.21	0.36	57.89	58.35	57.81	239
1720038420	57.93	-0.36	-0.62	58.55	58.57	57.93	386
1719952020	58.29	0.31	0.53	57.9	58.48	57.2	822
1719865620	57.98	-0.56	-0.96	58.69	58.89	57.82	800
1719606420	58.54	-0.66	-1.11	59.35	59.66	58.54	756
1719520020	59.2	-0.25	-0.42	59.36	59.36	58.98	577
1719433620	59.45	-0.53	-0.88	60.41	60.46	59.45	185
1719347160	59.98	-0.62	-1.02	60.53	60.85	59.82	642
1719260820	60.6	-0.27	-0.44	61.21	61.29	60.6	356
1719001620	60.87	0.42	0.69	60.95	61.17	60.62	743
1718915160	60.45	-0.06	-0.10	60.38	60.84	60.37	840
1718828820	60.51	0.02	0.03	60.51	60.63	60.38	232
1718742360	60.49	0.44	0.73	59.97	60.7	59.6	1141
1718656020	60.05	1.3	2.21	59.07	60.1	58.59	879
1718396820	58.75	-1.15	-1.92	58.19	58.75	57.58	828
1718310420	59.9	0.35	0.59	59.49	59.9	59	1666
1718224020	59.55	0.79	1.34	59.12	59.58	58.66	632
1718137620	58.76	-0.15	-0.25	59	59.03	58.59	363
1718051220	58.91	-0.2	-0.34	59.31	59.31	58.88	537
1717792020	59.11	0.41	0.70	58.97	59.38	58.54	468
1717705620	58.7	-1.28	-2.13	59.69	59.88	58.4	425
1717619220	59.98	0.81	1.37	59.47	60.04	58.78	757
1717532820	59.17	0.41	0.70	58.78	59.59	58.78	234
1717446420	58.76	-1.64	-2.72	60.78	61.05	58.76	834
1717187220	60.4	0.67	1.12	60.06	60.4	59.39	1344
1717100820	59.73	-0.07	-0.12	59.62	59.73	59.28	401
1717014420	59.8	0.2	0.34	59.41	59.8	58.91	656
1716928020	59.6	-0.72	-1.19	60.35	60.5	59.58	1898
1716841560	60.32	-0.69	-1.13	60.49	60.5	60.1	461
1716582420	61.01	0.05	0.08	60.68	61.01	60.55	251
1716496020	60.96	-0.43	-0.70	61.74	61.79	60.74	288
1716409620	61.39	0.66	1.09	61.2	61.6	60.83	173
1716323160	60.73	-0.54	-0.88	61.11	61.51	60.73	432
1716236760	61.27	0.48	0.79	61.27	61.37	60.9	305
1715977620	60.79	-0.79	-1.28	61.63	61.82	60.73	249
1715891220	61.58	0.08	0.13	61.42	61.85	61.05	337
1715804820	61.5	-0.62	-1.00	62.25	62.5	61.5	802
1715718420	62.12	-0.33	-0.53	62.65	62.66	62.07	212
1715631960	62.45	-0.51	-0.81	63.01	63.39	62.45	622
1715372820	62.96	0.19	0.30	62.86	63.25	62.75	621
1715286420	62.77	0.65	1.05	61.93	62.84	61.93	127
1715200020	62.12	-0.32	-0.51	61.71	62.17	61.71	623
1715113620	62.44	0.29	0.47	62	62.6	61.66	1140
1715027220	62.15	-1.23	-1.94	63.61	63.89	61.96	884
1714768020	63.38	-0.2	-0.31	63.61	64	63.34	804
1714681560	63.58	-0.25	-0.39	63.77	64.59	63.26	1392
1714508820	63.83	-0.05	-0.08	63.9	63.96	63.78	115
1714422420	63.88	-0.08	-0.13	63.93	63.98	63.62	643
1714163220	63.96	0.22	0.35	63.08	64.129999	63.08	725
1714076820	63.74	0.24	0.38	63.47	63.74	62.66	314
1713990420	63.5	0.34	0.54	62.97	63.5	62.32	805
1713903960	63.16	-0.12	-0.19	63.36	63.67	63.05	456
1713817560	63.28	-0.17	-0.27	63.75	64.04	63.28	532
1713558420	63.45	0.07	0.11	63.19	63.62	62.77	1470
1713472020	63.38	-0.77	-1.20	64.08	64.7	63.32	607
1713385620	64.15	-0.7	-1.08	64.9	65.11	64	344
1713299220	64.849999	-0.37	-0.57	65.099999	65.61	64.849999	297
1713212820	65.22	-0.75	-1.14	66.17	66.879999	65.05	823
1712953620	65.97	0.96	1.48	65.06	66.319998	65.06	1202

Advanced Proteome Therap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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