Mercado abrirá em 9 h 21 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
51,37-0,53 (-1,02%)
No fechamento: 04:00PM EDT
51,68 +0,31 (+0,60%)
Pós-fechamento: 06:07PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 202251,6751,9751,1751,3751,372.732.200
24 de jun. de 202250,9051,9150,5951,9051,904.616.900
23 de jun. de 202250,2050,6149,7750,4450,443.345.700
22 de jun. de 202249,1750,3449,1549,8449,843.181.000
21 de jun. de 202249,0349,9648,8149,7449,743.594.300
17 de jun. de 202248,5449,1948,1048,4848,485.732.500
16 de jun. de 202248,8149,3348,3448,7348,734.980.800
15 de jun. de 202249,6350,1648,5349,6149,613.765.800
14 de jun. de 202250,2450,4348,5849,1349,132.636.700
13 de jun. de 202251,0251,1149,9150,0850,083.109.600
10 de jun. de 202251,9952,5251,4451,9851,982.373.100
09 de jun. de 202253,5354,1952,8152,8452,842.057.300
08 de jun. de 202254,7454,8153,7653,8153,811.779.200
07 de jun. de 202254,4355,1553,7154,9654,962.081.600
06 de jun. de 202254,6055,0854,3154,7354,732.610.900
03 de jun. de 202254,7554,8454,1754,4454,442.514.300
02 de jun. de 202254,3355,2053,6655,1455,142.210.400
01 de jun. de 202253,9454,3153,1253,9153,912.812.700
31 de mai. de 202253,6253,8452,8053,5653,564.496.900
27 de mai. de 202253,0454,1352,9354,1254,122.516.500
26 de mai. de 202251,8552,8851,8552,5252,522.401.800
25 de mai. de 202251,8252,0550,9251,6851,682.366.600
24 de mai. de 202251,5352,1251,0551,9951,991.974.200
23 de mai. de 202252,0352,3051,4251,9351,933.062.800
20 de mai. de 202251,7151,8850,5351,4551,453.187.300
19 de mai. de 202251,1852,0650,3951,3451,343.492.600
18 de mai. de 202252,6952,7851,0151,3051,303.400.800
17 de mai. de 202253,4153,5452,7453,2553,252.466.200
16 de mai. de 202252,5452,9551,8252,7152,713.437.600
13 de mai. de 202252,4453,1052,2352,6952,692.907.700
12 de mai. de 202250,4552,2350,3552,2352,234.053.500
11 de mai. de 202251,6252,1050,4550,5850,584.484.400
10 de mai. de 202254,2954,2951,6551,9051,904.086.900
09 de mai. de 202252,6753,8752,3353,1053,104.329.300
06 de mai. de 202253,9153,9952,5953,1653,163.869.900
05 de mai. de 202256,7056,8653,6954,1854,184.575.700
04 de mai. de 202254,7657,3554,4857,2557,254.556.800
03 de mai. de 202255,2155,7254,5054,8154,813.446.400
02 de mai. de 202255,5755,9653,9755,0055,003.360.100
29 de abr. de 202256,9857,5155,1555,3155,313.813.200
28 de abr. de 202256,0857,7055,5957,4457,443.122.900
27 de abr. de 202256,0556,7855,6955,7455,742.616.100
26 de abr. de 202256,3056,7255,9255,9555,952.913.900
26 de abr. de 20220.31 Dividendo
25 de abr. de 202256,9657,3555,7556,9556,642.855.400
22 de abr. de 202257,4957,9456,7256,9556,643.227.700
21 de abr. de 202257,4258,0757,2957,7157,404.357.300
20 de abr. de 202257,0457,7956,6957,0256,713.631.400
19 de abr. de 202255,0556,8254,9456,7056,394.744.500
18 de abr. de 202255,8956,1054,6554,9554,653.723.600
14 de abr. de 202259,0059,0655,8156,0155,716.110.300
13 de abr. de 202256,7159,7556,2758,9858,665.057.200
12 de abr. de 202258,0959,0057,5857,6957,383.678.700
11 de abr. de 202257,6458,4757,6157,9757,653.384.200
08 de abr. de 202258,6958,7957,1757,6957,384.641.500
07 de abr. de 202259,5559,7258,3758,7158,393.153.200
06 de abr. de 202259,2459,8358,8559,7359,403.341.400
05 de abr. de 202260,1560,7258,9259,3259,003.004.700
04 de abr. de 202259,6760,3559,6760,1559,822.964.200
01 de abr. de 202259,4059,7158,7459,6759,352.474.500
31 de mar. de 202259,8060,7459,4059,4059,084.236.900
30 de mar. de 202259,0059,8058,9459,7159,382.835.700
29 de mar. de 202258,5159,0958,2658,9858,662.517.500
28 de mar. de 202257,4358,4757,3358,4658,141.746.000
25 de mar. de 202257,6357,7357,0557,5857,271.843.500
24 de mar. de 202257,3557,6357,0457,3557,042.193.500
23 de mar. de 202257,6257,7256,7957,0756,763.258.000
22 de mar. de 202258,0058,0057,2257,7557,442.862.100
21 de mar. de 202257,8758,2957,1557,7657,453.375.100
18 de mar. de 202257,0658,0456,3657,8757,556.963.600
17 de mar. de 202256,0557,1555,7357,1456,833.404.800
16 de mar. de 202255,8656,6854,7555,9755,673.986.700
15 de mar. de 202254,7455,9154,6755,7955,493.127.100
14 de mar. de 202254,6855,0854,1054,4954,193.501.400
11 de mar. de 202254,8555,3053,9153,9753,682.446.400
10 de mar. de 202253,9854,5453,6054,4754,172.401.300
09 de mar. de 202255,0555,0853,7554,7654,463.616.400
08 de mar. de 202254,2355,5254,1254,1653,874.071.400
07 de mar. de 202254,0255,8353,6754,1053,815.414.700
04 de mar. de 202252,9954,2152,7553,9753,684.498.400
03 de mar. de 202253,0553,3852,8153,1552,863.583.300
02 de mar. de 202251,8952,9151,7352,5752,284.544.800
01 de mar. de 202251,4752,0551,1251,5651,285.241.900
28 de fev. de 202251,0051,6050,7651,4651,184.384.800
25 de fev. de 202250,4351,3350,2051,2851,003.159.500
24 de fev. de 202249,0650,5348,8450,4650,193.987.700
23 de fev. de 202251,1551,2649,5549,6249,353.895.900
22 de fev. de 202251,4051,5950,4051,0550,774.298.300
18 de fev. de 202251,2451,6450,9551,2050,923.379.800
17 de fev. de 202252,1952,2751,2251,2851,003.152.700
16 de fev. de 202252,1152,5551,4752,3452,063.007.700
15 de fev. de 202252,2552,7651,9552,1751,892.675.300
14 de fev. de 202252,1852,1851,4451,9251,644.276.700
11 de fev. de 202253,1553,2451,5251,9551,674.375.100
10 de fev. de 202253,5953,9152,5852,8652,573.233.600
09 de fev. de 202254,2254,7654,1154,5154,213.145.500
08 de fev. de 202253,4453,8953,0853,6253,332.015.100
07 de fev. de 202254,5655,0753,2353,4453,153.264.300
04 de fev. de 202255,9356,2854,8654,9954,694.210.800
03 de fev. de 202257,0757,6556,1656,3856,073.121.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...