Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,52+0,35 (+0,62%)
No fechamento: 04:00PM EST
56,52 0,00 (0,00%)
Pós-fechamento: 06:25PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202256,2957,2756,0856,5256,524.850.900
20 de jan. de 202258,7058,7056,0756,1756,173.943.700
19 de jan. de 202260,6561,1557,8558,0258,025.979.400
18 de jan. de 202258,4358,7857,7758,3958,394.484.900
14 de jan. de 202261,1061,1059,0159,2059,203.379.200
13 de jan. de 202260,5561,5960,5560,7560,753.511.200
12 de jan. de 202260,5561,2260,1660,3860,382.472.800
11 de jan. de 202260,0960,3158,9760,2960,292.871.700
10 de jan. de 202260,0360,3059,6060,1760,173.311.900
07 de jan. de 202261,6161,6760,6060,6360,632.815.100
06 de jan. de 202261,5462,3761,4461,8961,892.461.000
05 de jan. de 202262,3763,0261,4261,5461,542.743.900
04 de jan. de 202261,8962,9461,8462,3362,333.036.700
03 de jan. de 202263,8764,1061,5361,9861,984.152.300
31 de dez. de 202163,6764,3163,5064,0664,061.538.800
30 de dez. de 202164,7564,7563,7263,8163,811.581.700
29 de dez. de 202163,8464,5963,8164,4264,421.389.200
28 de dez. de 202163,5663,9963,5063,8863,881.545.700
27 de dez. de 202162,8163,6362,6963,5863,581.604.000
23 de dez. de 202162,1662,8962,1662,5962,591.845.500
22 de dez. de 202161,5762,1261,4662,0462,042.464.100
21 de dez. de 202161,6761,7961,0161,5961,592.430.400
20 de dez. de 202161,4161,6360,4661,3261,322.754.200
17 de dez. de 202163,3763,6261,7162,0562,055.791.100
16 de dez. de 202163,8964,0063,1663,4663,462.336.500
15 de dez. de 202163,2563,8262,8263,6563,652.947.300
14 de dez. de 202163,7563,8562,2863,0363,032.776.900
13 de dez. de 202164,0464,4663,5764,0964,095.279.000
10 de dez. de 202163,1564,1862,9264,1064,102.145.100
09 de dez. de 202162,7263,4662,5162,8162,813.871.200
08 de dez. de 202163,2163,4262,2162,8762,873.235.500
07 de dez. de 202162,6663,6962,5663,2163,212.977.700
06 de dez. de 202160,7962,1460,5362,0062,004.964.000
03 de dez. de 202160,0360,4159,4260,1360,133.011.600
02 de dez. de 202158,8459,9358,5159,6659,662.560.100
01 de dez. de 202159,8260,6458,4258,4758,473.072.800
30 de nov. de 202160,7360,9059,1159,1759,174.850.900
29 de nov. de 202160,6161,2060,1660,9460,942.302.400
26 de nov. de 202160,2760,7059,8360,1160,111.860.100
24 de nov. de 202160,7161,0160,3160,8960,892.704.200
23 de nov. de 202161,0661,2160,4860,9360,932.256.000
22 de nov. de 202161,3561,7561,0061,0461,043.029.000
19 de nov. de 202161,2361,6760,8761,0361,035.160.900
18 de nov. de 202161,2961,5960,9861,1061,102.046.200
17 de nov. de 202161,2861,5161,0161,2361,232.466.500
16 de nov. de 202160,8261,7660,8261,3561,353.133.100
15 de nov. de 202160,3160,6860,1260,6460,642.526.300
12 de nov. de 202159,5860,5259,4960,2460,243.105.300
11 de nov. de 202158,6259,5358,4059,3059,302.628.900
10 de nov. de 202158,8159,2958,5758,8658,862.306.900
09 de nov. de 202158,3858,8858,2458,8258,821.960.900
08 de nov. de 202158,7258,8457,9258,2358,231.749.100
05 de nov. de 202158,8959,5658,1158,2358,232.305.800
04 de nov. de 202157,3858,6957,2258,5358,533.196.100
03 de nov. de 202157,5057,7756,8857,2757,273.026.000
02 de nov. de 202157,0257,6056,5057,4257,422.421.600
01 de nov. de 202157,1957,3356,5956,7856,782.078.900
29 de out. de 202156,2257,2456,1057,0857,083.232.700
28 de out. de 202155,7956,2455,6656,1856,181.846.200
27 de out. de 202156,1256,2555,4255,5755,572.073.000
26 de out. de 202156,3356,4655,8856,0356,031.778.000
25 de out. de 202156,0056,6355,6756,1556,152.167.600
25 de out. de 20210.28 Dividendo
22 de out. de 202156,2956,6056,0256,0555,771.838.700
21 de out. de 202156,0056,1455,6256,1055,821.385.700
20 de out. de 202156,2756,5955,8256,0155,732.336.000
19 de out. de 202156,0556,5755,8556,2655,982.722.000
18 de out. de 202155,4755,7655,2055,6655,382.382.900
15 de out. de 202155,9256,1455,5655,7455,462.849.500
14 de out. de 202154,3155,7053,7255,6255,344.187.300
13 de out. de 202154,2154,4153,4953,6553,384.232.100
12 de out. de 202153,1754,5552,3953,8353,565.976.100
11 de out. de 202152,6053,3152,1852,2351,973.727.500
08 de out. de 202151,5053,0251,4252,7252,465.156.800
07 de out. de 202152,4153,4252,2752,7252,463.490.900
06 de out. de 202151,4852,0550,7051,9951,732.473.200
05 de out. de 202151,3051,9450,9951,7051,442.560.200
04 de out. de 202151,5451,9151,1351,3051,042.903.700
01 de out. de 202151,8052,2650,9851,6851,422.890.500
30 de set. de 202153,1153,2551,5851,6151,352.909.400
29 de set. de 202152,8253,1452,5852,8252,561.631.600
28 de set. de 202153,8853,9752,5752,6752,412.620.000
27 de set. de 202153,9254,1753,3753,9853,712.227.500
24 de set. de 202153,6654,2753,5554,1053,831.825.300
23 de set. de 202153,2654,1453,1053,8753,601.980.300
22 de set. de 202153,1353,4952,8753,2352,962.360.000
21 de set. de 202153,1353,2252,2652,6752,412.732.700
20 de set. de 202152,2453,0652,1452,9052,643.536.400
17 de set. de 202153,0353,1052,7652,9652,705.437.300
16 de set. de 202153,6653,9153,4753,5153,242.048.800
15 de set. de 202153,0754,1752,9153,7653,492.744.900
14 de set. de 202153,6853,8252,7853,0452,782.782.900
13 de set. de 202154,0054,0952,9853,3853,112.266.000
10 de set. de 202153,5653,9453,5253,5853,312.961.600
09 de set. de 202154,0854,0953,1453,4153,142.325.300
08 de set. de 202153,5154,1653,3953,8853,612.523.400
07 de set. de 202155,8055,8653,9354,0153,744.410.600
03 de set. de 202156,0856,2355,6355,8955,611.671.200
02 de set. de 202155,7356,2755,7156,2155,933.477.000
01 de set. de 202155,8755,8955,0855,4655,182.383.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...