Historical Prices for Fastenal Company (FAST)

Historical Prices for Fastenal Company
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 44.57 44.57 43.96 44.03 1121742 44.03
Aug 22, 2016 43.75 44.2 43.59 44.16 1414762 44.16
Aug 19, 2016 43.75 44.045 43.43 44 1113757 44
Aug 18, 2016 43.71 43.99 43.57 43.89 1198424 43.89
Aug 17, 2016 43.62 43.64 43.32 43.61 1221457 43.61
Aug 16, 2016 43.76 43.79 43.47 43.48 1023782 43.48
Aug 15, 2016 43.41 43.89 43.41 43.78 1225990 43.78
Aug 12, 2016 43.32 43.61 43.17 43.44 1265579 43.44
Aug 11, 2016 42.78 43.63 42.77 43.44 2095220 43.44
Aug 10, 2016 42.48 42.7 42.26 42.47 1149345 42.47
Aug 09, 2016 42.95 43.01 42.375 42.48 1430307 42.48
Aug 08, 2016 42.98 43.12 42.79 42.85 1672776 42.85
Aug 05, 2016 42.51 42.9 42.41 42.87 1877418 42.87
Aug 04, 2016 42.8 43.235 42.38 42.4 3877617 42.4
Aug 03, 2016 41.81 42.08 41.65 42.06 3290997 42.06
Aug 02, 2016 42.44 42.58 41.78 41.81 2701024 41.81
Aug 01, 2016 42.78 42.95 42.31 42.49 3024337 42.49
Jul 29, 2016 42.47 42.96 42.29 42.75 2816638 42.75
Jul 28, 2016 41.85 42.59 41.81 42.5 4606060 42.5
Jul 27, 2016 42 42.06 41.65 41.9 4112933 41.9