Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,17+0,03 (+0,04%)
No fechamento: 04:00PM EDT
68,17 0,00 (0,00%)
Pós-fechamento: 06:36PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202467,7568,6067,6868,1768,172.802.000
25 de abr. de 202467,7568,4166,9668,1468,142.711.300
24 de abr. de 202466,8768,2166,7967,7467,743.087.400
24 de abr. de 20240.39 Dividendo
23 de abr. de 202467,9668,1567,4667,5167,123.659.600
22 de abr. de 202467,8167,9567,2067,4567,062.868.600
19 de abr. de 202467,6768,1067,3067,5767,183.785.000
18 de abr. de 202468,9069,0367,3667,5067,113.583.500
17 de abr. de 202469,2369,2367,8868,4868,084.217.200
16 de abr. de 202469,6169,8168,6568,7968,393.976.200
15 de abr. de 202471,3171,4769,1169,3968,994.439.800
12 de abr. de 202469,5470,9769,2570,4570,046.027.000
11 de abr. de 202472,3373,4369,4569,8869,4811.051.700
10 de abr. de 202475,5775,6774,5374,7474,316.406.000
09 de abr. de 202476,2476,5874,6875,9075,464.195.600
08 de abr. de 202476,3276,6675,8175,8975,453.104.600
05 de abr. de 202475,5676,8775,4776,6376,193.697.800
04 de abr. de 202476,8977,1375,0775,1774,743.975.200
03 de abr. de 202476,1476,6775,9776,3575,913.209.200
02 de abr. de 202476,5576,9476,1576,3075,863.251.500
01 de abr. de 202477,1277,1476,1976,5976,152.835.900
28 de mar. de 202477,3878,2977,0377,1476,693.016.900
27 de mar. de 202477,4177,5176,6177,2876,832.516.100
26 de mar. de 202477,1577,4776,7376,7876,342.189.400
25 de mar. de 202477,8777,9676,7177,0176,572.768.600
22 de mar. de 202478,6178,6577,8378,1077,652.344.900
21 de mar. de 202477,6079,0477,6078,4277,973.061.100
20 de mar. de 202476,4577,7375,9877,6677,213.538.600
19 de mar. de 202475,6076,3175,4176,2175,772.924.800
18 de mar. de 202475,7576,7475,5975,7075,263.342.600
15 de mar. de 202475,0575,6474,7275,0374,6010.806.700
14 de mar. de 202475,6975,7574,6175,2774,842.885.600
13 de mar. de 202475,3175,5074,8175,0474,612.590.700
12 de mar. de 202474,4675,4474,2975,2674,832.407.000
11 de mar. de 202475,6375,6673,6974,3273,893.279.600
08 de mar. de 202476,1376,5975,5675,6375,193.217.200
07 de mar. de 202474,8876,2574,8075,9475,503.853.600
06 de mar. de 202474,1675,0473,7674,3273,893.614.700
05 de mar. de 202474,4875,3474,1374,3473,913.655.200
04 de mar. de 202473,6675,8173,6574,7974,365.814.500
01 de mar. de 202473,0073,0372,1072,8472,423.268.300
29 de fev. de 202473,6673,9972,4773,0172,594.778.700
28 de fev. de 202473,1573,6072,8573,5673,142.182.900
27 de fev. de 202473,1573,2772,7473,1572,733.271.200
26 de fev. de 202472,1973,1971,9873,0072,585.156.400
23 de fev. de 202472,4072,6071,6172,1871,762.444.600
22 de fev. de 202470,8472,2870,7572,0671,644.971.800
21 de fev. de 202470,1970,5069,9070,3369,921.981.700
20 de fev. de 202470,4070,5469,6270,0869,683.099.400
16 de fev. de 202470,3070,6770,0570,2469,833.083.300
15 de fev. de 202470,1370,3669,5170,1569,742.537.300
14 de fev. de 202469,3370,1869,1770,1369,722.716.500
13 de fev. de 202469,3769,5768,4668,9268,523.738.300
12 de fev. de 202469,8970,2769,6770,0169,612.891.000
09 de fev. de 202469,3070,0669,1670,0269,622.694.400
08 de fev. de 202469,4969,7169,0069,2668,862.659.300
07 de fev. de 202470,0970,3369,3969,4669,063.212.700
06 de fev. de 202469,4669,7268,9769,4869,083.516.800
05 de fev. de 202470,5270,7169,3269,4669,063.752.600
02 de fev. de 202469,9370,9569,7470,6570,244.296.700
01 de fev. de 202468,5569,8467,9669,8469,444.623.900
31 de jan. de 202468,5669,0667,9168,2367,8411.905.200
31 de jan. de 20240.39 Dividendo
30 de jan. de 202468,3469,1568,2369,1168,323.418.900
29 de jan. de 202468,1168,6267,5968,6067,824.167.900
26 de jan. de 202469,0769,2068,2868,4067,623.561.100
25 de jan. de 202469,1669,5768,6869,2168,423.854.000
24 de jan. de 202469,8669,9968,6268,8468,063.771.000
23 de jan. de 202470,0270,1068,8969,5168,724.129.800
22 de jan. de 202469,6069,9468,6469,9169,115.142.400
19 de jan. de 202468,0869,5167,8069,3468,557.806.900
18 de jan. de 202466,0468,6965,4067,9367,1612.793.100
17 de jan. de 202463,7764,2563,2163,3862,665.729.100
16 de jan. de 202463,4063,8363,2663,7763,044.559.000
12 de jan. de 202463,5363,6162,9763,5262,803.452.000
11 de jan. de 202463,0063,4262,5963,3762,654.359.300
10 de jan. de 202462,6863,1562,4963,0862,363.088.100
09 de jan. de 202461,6062,6361,3362,5361,823.552.400
08 de jan. de 202462,1762,5562,0062,4761,763.756.900
05 de jan. de 202461,9262,2761,6661,9861,272.858.300
04 de jan. de 202462,0862,4861,9062,1961,483.240.000
03 de jan. de 202463,4563,5362,0662,0861,374.012.700
02 de jan. de 202464,2864,7163,3063,5562,833.291.600
29 de dez. de 202364,8065,1064,4964,7764,032.716.200
28 de dez. de 202365,3965,3964,8064,8464,102.179.200
27 de dez. de 202365,6465,6665,2665,3464,602.363.800
26 de dez. de 202365,5765,6665,3065,4564,701.709.900
22 de dez. de 202365,3565,5865,1965,3464,602.044.600
21 de dez. de 202365,0565,4264,8465,0964,352.464.400
20 de dez. de 202364,7665,3364,5364,6463,903.250.800
19 de dez. de 202364,6965,0364,4764,6963,952.407.200
18 de dez. de 202364,5364,7364,1064,6363,893.152.600
15 de dez. de 202364,1964,2763,6164,1663,438.237.100
14 de dez. de 202363,6364,2963,0264,2363,504.767.900
13 de dez. de 202363,9264,1963,0564,0463,313.507.600
12 de dez. de 202363,5263,9363,3763,8863,153.857.500
11 de dez. de 202362,4063,3962,3763,3562,634.071.500
08 de dez. de 202362,3162,4762,0062,2961,583.136.700
07 de dez. de 202362,4162,6061,9062,3661,653.530.200
06 de dez. de 202361,0562,2061,0562,1361,425.305.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...