Historical Prices for Fastenal Company (FAST)

Historical Prices for Fastenal Company
Date Open High Low Close Volume Adj. Close
Jul 30, 2014 45 45.1 44.8 44.94 2937551 44.94
Jul 29, 2014 45 45.1 44.95 45 2465416 45
Jul 28, 2014 45.04 45.27 44.9 45.01 2342074 45.01
Jul 25, 2014 44.93 45.2 44.8 45.155 1681125 45.155
Jul 24, 2014 44.87 45.16 44.76 45.01 2158493 45.01
Jul 23, 2014 44.72 44.76 44.3375 44.6 2130960 44.6
Jul 22, 2014 45.03 45.28 44.8099 44.93 1995853 44.93
Jul 21, 2014 45.12 45.22 44.95 45 1342256 45
Jul 18, 2014 45.14 45.46 44.89 45.36 2272904 45.36
Jul 17, 2014 45.21 45.58 45 45.03 2575222 45.03
Jul 16, 2014 45.12 45.57 44.84 45.52 3806540 45.52
Jul 15, 2014 45.49 45.58 44.76 44.99 5617027 44.99
Jul 14, 2014 46.31 46.41 45.48 45.49 3533312 45.49
Jul 11, 2014 46.25 46.37 45.17 46.15 7617547 46.15
Jul 10, 2014 48.18 48.79 48.09 48.155 4039183 48.155
Jul 09, 2014 49.7 49.78 48.87 49.01 1813125 49.01
Jul 08, 2014 49.71 49.84 49.26 49.5 1564364 49.5
Jul 07, 2014 50.17 50.18 49.585 49.76 1836693 49.76
Jul 03, 2014 49.5 50.22 49.446 50.08 722352 50.08
Jul 02, 2014 49.23 49.54 49.15 49.31 1046179 49.31