Mercado abrirá em 8 h 59 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,69-0,13 (-0,17%)
No fechamento: 04:00PM EDT
76,35 -0,34 (-0,44%)
Pós-fechamento: 07:46PM EDT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 202476,9477,2275,4176,6976,695.019.700
11 de out. de 202473,8077,2371,2676,8276,828.470.500
10 de out. de 202470,4870,7969,8969,9969,993.869.700
09 de out. de 202469,8870,6869,3770,6170,612.685.200
08 de out. de 202470,0170,4469,6770,1770,172.419.600
07 de out. de 202469,8670,6669,7170,0070,002.474.900
04 de out. de 202471,3771,3769,4170,1870,182.071.300
03 de out. de 202470,7671,0670,3670,7170,711.928.300
02 de out. de 202470,9271,4970,5571,3871,381.488.500
01 de out. de 202471,2371,7470,0671,0971,092.388.000
30 de set. de 202471,3371,5170,8071,4271,421.842.300
27 de set. de 202471,8172,3771,4371,5271,522.251.200
26 de set. de 202471,5172,4971,0371,6571,651.694.700
25 de set. de 202472,1672,3770,6570,7170,712.241.300
24 de set. de 202471,8072,1171,4571,8171,811.452.500
23 de set. de 202471,0471,9770,7571,8371,832.153.500
20 de set. de 202471,0371,0370,1570,7570,754.673.500
19 de set. de 202471,8571,9970,7271,3871,382.030.200
18 de set. de 202470,9771,5870,4170,4770,471.419.900
17 de set. de 202470,0971,0369,4770,5970,592.027.800
16 de set. de 202470,3470,4769,7670,0970,092.147.500
13 de set. de 202469,5670,1169,3569,8269,822.037.600
12 de set. de 202469,4370,0068,7869,8269,822.071.800
11 de set. de 202467,8969,3366,8669,2169,212.496.700
10 de set. de 202468,3268,7767,8568,6768,672.196.900
09 de set. de 202465,9968,4765,9968,0968,093.133.300
06 de set. de 202465,0566,4765,0565,8965,893.199.600
05 de set. de 202465,3665,3764,0965,1865,183.066.100
04 de set. de 202466,9867,1465,3565,5365,532.487.900
03 de set. de 202468,0668,1966,7767,0867,082.385.300
30 de ago. de 202467,8068,4067,1468,2868,282.563.800
29 de ago. de 202467,5968,2166,7267,5067,501.579.900
28 de ago. de 202467,5868,0767,2267,4167,411.708.900
27 de ago. de 202467,7067,8967,4767,6867,681.407.900
26 de ago. de 202468,4268,6267,7367,9367,931.328.500
23 de ago. de 202467,7968,6567,7468,1068,101.436.300
22 de ago. de 202467,7268,3867,1467,5167,511.604.900
21 de ago. de 202466,9668,4366,7968,1568,151.579.400
20 de ago. de 202466,5967,0466,1566,9066,901.407.000
19 de ago. de 202467,6367,6766,3166,5566,551.969.900
16 de ago. de 202466,6867,7666,6067,4567,453.113.100
15 de ago. de 202467,0167,4166,5766,6366,631.934.900
14 de ago. de 202466,5166,6565,8966,2766,271.590.300
13 de ago. de 202465,7666,5265,2266,3866,382.040.200
12 de ago. de 202466,5666,5665,5765,7165,711.812.300
09 de ago. de 202465,8966,7865,4066,3966,391.310.600
08 de ago. de 202465,3666,6065,2866,1766,172.019.200
07 de ago. de 202465,8566,6164,9164,9864,982.244.600
06 de ago. de 202465,6067,2265,5065,5765,573.210.700
05 de ago. de 202467,3967,8165,3966,4066,404.000.300
02 de ago. de 202467,4167,5866,2667,3067,303.847.400
01 de ago. de 202470,4571,1266,4667,4167,413.984.000
31 de jul. de 202471,5871,7270,5270,7570,754.903.600
30 de jul. de 202470,9971,2670,2470,8970,892.590.600
29 de jul. de 202470,7170,9970,1570,7970,792.179.000
26 de jul. de 202468,8770,7268,8170,3770,372.997.400
26 de jul. de 20240.39 Dividendo
25 de jul. de 202467,5069,5867,4069,0668,673.232.500
24 de jul. de 202467,6668,1167,2067,3166,932.964.300
23 de jul. de 202468,0868,3967,8367,9067,521.637.600
22 de jul. de 202468,1668,5267,3868,2867,891.794.800
19 de jul. de 202469,2069,2467,6467,8967,513.226.300
18 de jul. de 202469,8671,0968,8168,8368,444.404.700
17 de jul. de 202469,1870,3868,7569,9969,594.750.500
16 de jul. de 202468,1769,3667,7369,0368,643.617.700
15 de jul. de 202465,4068,3165,0767,8367,455.192.900
12 de jul. de 202467,7567,7765,0765,4465,077.288.000
11 de jul. de 202464,0164,7763,9964,1763,814.009.900
10 de jul. de 202462,5963,6362,5263,5163,153.440.600
09 de jul. de 202463,0163,0762,0362,5662,213.234.900
08 de jul. de 202463,0963,5862,5862,8362,484.041.300
05 de jul. de 202462,5963,1862,1963,1662,802.553.300
03 de jul. de 202462,9363,1862,5362,6962,341.273.400
02 de jul. de 202461,8762,9161,3662,7662,412.717.500
01 de jul. de 202463,2863,4862,0362,0961,742.354.600
28 de jun. de 202463,4564,0562,7162,8462,495.921.900
27 de jun. de 202463,3063,8463,1563,3362,972.306.500
26 de jun. de 202464,2664,3163,3763,4163,052.650.300
25 de jun. de 202464,8065,1263,9864,4364,072.247.800
24 de jun. de 202465,4965,8565,0065,0464,672.367.100
21 de jun. de 202465,3565,4664,5765,3464,975.753.800
20 de jun. de 202465,0065,2964,4665,1264,752.772.400
18 de jun. de 202464,9265,0964,2064,9564,582.724.900
17 de jun. de 202463,0464,5662,8064,4164,053.182.400
14 de jun. de 202462,9963,3261,8763,0562,693.619.900
13 de jun. de 202463,8364,4163,6064,2963,932.346.300
12 de jun. de 202463,8064,6663,6564,5364,172.093.300
11 de jun. de 202463,1063,3062,8063,2762,913.376.000
10 de jun. de 202463,9563,9663,1863,3863,023.152.100
07 de jun. de 202464,1664,5763,7463,8963,532.684.100
06 de jun. de 202464,0464,4163,2564,0163,653.275.200
05 de jun. de 202464,4265,3263,8965,1964,823.011.700
04 de jun. de 202464,0864,8763,8764,3463,982.520.500
03 de jun. de 202465,9166,0263,7964,3163,954.038.300
31 de mai. de 202464,9266,0264,3465,9865,6112.148.900
30 de mai. de 202464,6564,8964,1364,8664,493.603.300
29 de mai. de 202464,1764,6863,8664,4564,093.663.300
28 de mai. de 202465,7865,9264,6164,7664,392.758.600
24 de mai. de 202465,9266,2765,4966,0265,652.752.600
23 de mai. de 202466,8066,9065,5265,8065,432.482.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...