StockSelector.com
  Research, Select, & Monitor Saturday, December 16, 2017 3:52:54 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Fastenal Co.$53.28$.741.41%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/22/2017 to 12/15/2017 
Date Open High Low Close Volume
12/15/2017 53.290 53.760 52.400 53.280 3,771,800
12/14/2017 53.070 53.460 52.390 52.540 1,930,100
12/13/2017 53.100 53.460 52.910 53.110 1,699,500
12/12/2017 54.360 54.650 52.910 52.960 2,332,400
12/11/2017 53.700 54.110 53.470 53.820 1,654,100
12/8/2017 54.050 54.190 53.600 53.780 1,699,500
12/7/2017 53.450 54.250 53.220 53.840 2,083,900
12/6/2017 53.550 53.890 52.820 53.430 2,618,300
12/5/2017 55.090 55.250 53.720 53.890 3,234,500
12/4/2017 52.580 55.350 52.530 54.880 5,335,700
12/1/2017 52.170 52.490 50.920 52.180 3,225,400
11/30/2017 51.240 52.890 50.910 52.390 4,328,200
11/29/2017 50.490 52.000 50.210 51.240 2,967,800
11/28/2017 48.960 50.450 48.830 50.400 2,256,500
11/27/2017 49.030 49.740 48.750 48.950 1,450,500
11/24/2017 48.870 49.140 48.420 49.070 936,300
11/22/2017 48.530 49.560 48.480 48.750 2,039,600
11/21/2017 48.420 48.630 48.220 48.450 991,100
11/20/2017 48.370 48.720 47.780 48.110 1,667,900
11/17/2017 48.450 48.770 47.860 48.470 1,440,900
11/16/2017 47.780 48.640 47.510 48.470 1,661,200
11/15/2017 47.280 48.010 47.150 47.570 1,619,000
11/14/2017 46.940 47.660 46.910 47.470 1,865,700
11/13/2017 47.330 47.660 47.100 47.230 1,741,300
11/10/2017 47.250 48.470 47.100 47.590 1,655,900
11/9/2017 48.220 48.350 46.720 47.540 1,813,900
11/8/2017 48.150 48.500 47.940 48.470 1,632,900
11/7/2017 48.110 48.240 47.840 48.040 1,564,200
11/6/2017 47.500 48.190 47.250 48.060 1,477,200
11/3/2017 47.480 48.210 47.200 47.910 1,780,600
11/2/2017 46.780 47.630 46.630 47.580 1,241,500
11/1/2017 47.230 47.230 46.400 46.780 1,515,500
10/31/2017 47.650 47.990 46.920 46.970 2,179,600
10/30/2017 47.070 47.480 46.700 46.790 1,519,400
10/27/2017 47.090 47.490 46.890 47.190 1,683,400
10/26/2017 46.770 47.750 46.330 47.490 2,180,700
10/25/2017 46.580 46.730 45.960 46.640 2,420,100
10/24/2017 48.600 48.822 46.545 46.840 3,832,600
10/23/2017 48.570 48.970 48.170 48.920 2,114,600
10/20/2017 48.500 48.770 48.270 48.390 2,097,700
10/19/2017 48.330 48.660 48.150 48.260 2,012,100
10/18/2017 48.160 48.880 48.010 48.450 3,777,900
10/17/2017 47.490 48.120 46.830 47.940 4,422,200
10/16/2017 46.750 47.280 46.620 47.260 3,216,700
10/13/2017 46.190 46.800 46.070 46.580 2,837,200
10/12/2017 44.380 45.950 44.380 45.940 4,633,000
10/11/2017 43.300 44.510 42.510 44.510 8,793,600
10/10/2017 45.990 45.990 44.680 44.860 4,243,400
10/9/2017 46.020 46.410 45.700 45.790 1,520,800
10/6/2017 46.260 46.550 45.900 46.030 3,135,000
10/5/2017 45.630 46.080 45.330 46.040 1,856,300
10/4/2017 45.830 46.110 45.290 45.650 2,250,100
10/3/2017 45.930 46.170 45.320 45.800 2,083,700
10/2/2017 45.680 45.760 45.140 45.760 2,382,800
9/29/2017 45.610 46.153 45.525 45.580 2,268,400
9/28/2017 45.500 45.960 45.140 45.730 2,595,300
9/27/2017 45.410 45.750 44.760 45.530 2,658,400
9/26/2017 44.770 45.390 44.440 45.240 2,312,700
9/25/2017 44.180 44.550 43.760 44.530 2,187,700
9/22/2017 44.090 44.520 43.970 44.250 2,072,600


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.