Mercado fechará em 5 h 17 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,25+0,11 (+0,22%)
No fechamento: 04:00PM EST
50,79 +0,54 (+1,08%)
Pré-Abertura: 08:40AM EST
Período:
08 de dez. de 2021 - 08 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 202249,9850,8749,8750,2550,252.377.100
06 de dez. de 202250,9851,2249,7150,1450,143.899.100
05 de dez. de 202251,0551,0950,1350,8950,893.238.900
02 de dez. de 202250,9251,6250,3851,4351,434.089.400
01 de dez. de 202251,6851,9551,0451,5651,563.776.000
30 de nov. de 202250,1551,5449,4251,5151,515.583.600
29 de nov. de 202250,9451,0949,8250,2750,272.784.800
28 de nov. de 202252,2652,3650,9951,1951,192.224.300
25 de nov. de 202252,2352,5152,2152,3352,33900.300
23 de nov. de 202252,3752,8752,2152,4152,411.739.900
22 de nov. de 202252,4052,9351,8852,3952,392.365.700
21 de nov. de 202251,6852,2351,4052,0552,052.749.900
18 de nov. de 202252,1352,3251,0451,6651,663.425.800
17 de nov. de 202251,1051,6350,1251,5951,593.327.500
16 de nov. de 202251,6352,2951,5251,7651,762.738.300
15 de nov. de 202252,3752,4851,1551,6351,633.057.000
14 de nov. de 202251,8152,6251,5951,6851,683.287.300
11 de nov. de 202251,8251,9851,1651,8051,802.943.100
10 de nov. de 202250,8051,9850,4651,8751,874.897.700
09 de nov. de 202249,4049,9848,8048,8848,882.625.900
08 de nov. de 202249,8050,4049,1349,7849,782.440.100
07 de nov. de 202249,7949,9048,7649,5749,572.321.900
04 de nov. de 202248,8049,6448,4649,4949,493.437.600
03 de nov. de 202247,4849,0447,2148,2248,224.416.900
02 de nov. de 202248,8450,1147,9848,0148,014.581.100
01 de nov. de 202248,7749,1548,4548,8348,834.216.400
31 de out. de 202248,4248,9148,1548,3348,333.207.000
28 de out. de 202247,1348,8347,1348,6948,693.297.900
27 de out. de 202246,8447,6446,5947,0547,053.326.100
26 de out. de 202247,1647,3346,3646,6746,673.221.000
26 de out. de 20220.31 Dividendo
25 de out. de 202246,7647,2246,5147,2046,894.036.700
24 de out. de 202246,5247,0446,2446,7946,483.642.300
21 de out. de 202245,3246,1745,1046,0945,794.980.800
20 de out. de 202246,2346,2644,9045,3545,053.220.300
19 de out. de 202247,2147,3245,5246,0845,782.763.500
18 de out. de 202246,9747,7946,8347,4847,174.831.400
17 de out. de 202244,7346,2044,6746,1045,805.470.300
14 de out. de 202246,7946,9543,7443,8743,585.838.200
13 de out. de 202244,0647,6643,7346,7946,487.449.000
12 de out. de 202246,5346,9745,6245,6745,374.387.200
11 de out. de 202246,1946,9245,8946,3846,083.753.700
10 de out. de 202246,2946,7645,9546,1745,874.136.300
07 de out. de 202246,7746,7745,6145,8545,553.911.200
06 de out. de 202248,0948,3047,2447,3847,073.034.300
05 de out. de 202248,0348,6047,7548,1347,813.503.000
04 de out. de 202248,0548,5147,8548,3948,073.659.300
03 de out. de 202246,6547,7446,6147,3947,083.391.900
30 de set. de 202246,4246,6945,8246,0445,743.774.000
29 de set. de 202247,3447,3546,2146,5746,263.403.100
28 de set. de 202247,3648,0246,8647,5947,283.910.900
27 de set. de 202247,5147,7146,4446,9246,613.412.600
26 de set. de 202247,5747,9347,1147,3046,994.568.900
23 de set. de 202247,4448,3247,1647,7247,414.379.300
22 de set. de 202247,2847,9047,0447,5947,284.550.300
21 de set. de 202248,3149,3347,3947,3947,083.734.900
20 de set. de 202248,0448,1246,7947,7747,463.835.200
19 de set. de 202247,4448,5747,1148,4348,113.675.000
16 de set. de 202246,7447,4746,4447,3647,056.262.600
15 de set. de 202247,9248,1547,0147,2346,922.983.600
14 de set. de 202248,0548,2647,4547,9247,613.574.800
13 de set. de 202249,8650,0047,8648,0247,704.382.000
12 de set. de 202251,3551,4850,4450,7750,443.194.000
09 de set. de 202250,9751,3650,8451,2050,862.231.100
08 de set. de 202250,6151,0949,9950,6850,352.929.100
07 de set. de 202250,5151,2950,2351,1050,762.842.500
06 de set. de 202250,5550,7449,8850,3049,973.210.700
02 de set. de 202251,3351,7950,0550,4750,142.240.900
01 de set. de 202250,1051,0550,0150,9550,623.529.100
31 de ago. de 202250,8451,2050,1850,3350,003.503.000
30 de ago. de 202251,1251,1850,0450,5250,192.572.800
29 de ago. de 202251,0551,4350,4551,0150,671.868.800
26 de ago. de 202253,3153,4950,8650,9650,633.072.100
25 de ago. de 202253,4153,4152,7753,3252,972.188.700
24 de ago. de 202253,0553,2852,6053,0152,661.959.900
23 de ago. de 202253,5353,8152,7552,7952,442.287.500
22 de ago. de 202255,0455,0753,5553,6653,312.436.200
19 de ago. de 202255,4655,5154,8155,2154,855.420.100
18 de ago. de 202255,9056,0555,5355,8055,431.983.100
17 de ago. de 202255,7355,9655,3655,7055,331.913.600
16 de ago. de 202255,7856,6555,7056,0555,682.594.300
15 de ago. de 202255,7856,2455,5056,1155,742.341.700
12 de ago. de 202254,6355,8154,5955,7855,411.985.100
11 de ago. de 202254,4855,1254,3054,5654,202.853.000
10 de ago. de 202254,3255,0154,0754,4354,072.629.400
09 de ago. de 202253,5953,9053,1153,3052,952.184.600
08 de ago. de 202253,3453,9153,1853,6753,322.096.200
05 de ago. de 202251,9453,0051,7452,9552,602.049.200
04 de ago. de 202252,2652,5952,0752,2951,952.525.200
03 de ago. de 202251,0651,9450,6851,8251,483.028.800
02 de ago. de 202251,2951,9650,8351,0850,743.209.200
01 de ago. de 202250,8751,6550,6251,5451,202.948.700
29 de jul. de 202250,0951,6349,9351,3651,024.218.000
28 de jul. de 202248,4850,1448,4549,9049,573.453.400
27 de jul. de 202247,9948,4547,0548,2847,963.409.600
26 de jul. de 202247,8347,9647,4347,7147,403.271.700
26 de jul. de 20220.31 Dividendo
25 de jul. de 202248,6148,6147,8348,3047,673.176.800
22 de jul. de 202248,9449,2948,1648,4647,832.592.600
21 de jul. de 202248,5848,7848,1348,7648,133.152.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...