StockSelector.com
  Research, Select, & Monitor Wednesday, February 21, 2018 5:58:45 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Fastenal Co.$54.24($.51)(.93%)

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

Your Target?


From 11/22/2017 to 2/20/2018 
Date Open High Low Close Volume
2/20/2018 54.630 54.870 54.060 54.240 1,431,600
2/16/2018 55.520 55.720 54.500 54.750 1,992,300
2/15/2018 54.960 55.870 54.640 55.670 2,491,200
2/14/2018 53.380 54.735 52.810 54.650 2,549,800
2/13/2018 52.420 53.670 52.350 53.570 1,933,700
2/12/2018 53.780 53.960 52.600 52.840 3,428,000
2/9/2018 52.560 53.970 51.540 53.480 3,700,800
2/8/2018 53.090 53.570 52.150 52.150 2,825,500
2/7/2018 52.830 53.950 52.720 53.240 2,734,500
2/6/2018 51.450 53.470 51.450 53.020 5,624,000
2/5/2018 53.330 54.220 51.330 52.060 4,582,800
2/2/2018 54.040 54.360 53.360 53.560 2,684,000
2/1/2018 54.580 55.440 53.990 54.500 3,183,600
1/31/2018 56.000 56.260 54.370 54.960 3,551,500
1/30/2018 55.900 56.200 55.060 55.830 2,752,400
1/29/2018 57.370 57.790 56.350 56.470 2,383,500
1/26/2018 57.170 57.815 56.650 57.690 2,670,200
1/25/2018 57.340 57.680 56.280 57.100 4,142,000
1/24/2018 55.630 57.050 55.540 56.860 5,483,700
1/23/2018 54.170 54.790 53.770 54.410 2,956,400
1/22/2018 53.840 54.430 53.330 54.330 3,103,600
1/19/2018 53.420 53.900 53.230 53.745 3,469,400
1/18/2018 52.350 53.890 52.350 53.290 5,823,300
1/17/2018 52.800 54.050 51.500 52.200 8,706,400
1/16/2018 55.980 56.145 55.030 55.440 3,767,800
1/12/2018 55.340 55.610 55.080 55.590 2,125,500
1/11/2018 54.520 55.140 54.320 55.090 2,109,500
1/10/2018 53.580 55.220 53.080 54.410 3,101,100
1/9/2018 55.630 55.915 54.930 55.360 1,917,700
1/8/2018 54.760 55.690 54.665 55.470 2,258,500
1/5/2018 55.040 55.330 54.620 54.890 1,742,000
1/4/2018 54.970 55.140 54.580 54.780 2,090,000
1/3/2018 54.570 54.760 53.920 54.560 2,030,600
1/2/2018 55.130 55.290 54.130 54.540 2,081,600
12/29/2017 55.060 55.450 54.680 54.690 1,254,200
12/28/2017 54.730 55.175 54.330 55.140 1,847,100
12/27/2017 54.310 54.750 53.930 54.710 1,295,300
12/26/2017 53.950 54.530 53.950 54.130 628,800
12/22/2017 54.120 54.160 53.470 54.050 1,210,300
12/21/2017 53.800 54.380 53.470 54.110 1,253,000
12/20/2017 53.530 53.860 53.380 53.550 1,045,300
12/19/2017 53.800 54.060 53.190 53.330 1,481,600
12/18/2017 53.810 54.120 53.180 53.710 3,536,300
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


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 - 2018 StockSelector.com. All rights reserved.