Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,83-1,16 (-1,66%)
No fechamento: 04:00PM EDT
68,80 -0,03 (-0,04%)
Pós-fechamento: 05:14PM EDT
Período:
18 de jul. de 2023 - 18 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jul. de 202469,7871,0968,8168,8368,834.384.085
17 de jul. de 202469,1870,3868,7569,9969,994.750.500
16 de jul. de 202468,1769,3667,7369,0369,033.617.700
15 de jul. de 202465,4068,3165,0767,8367,835.192.900
12 de jul. de 202467,7567,7765,0765,4465,447.288.000
11 de jul. de 202464,0164,7763,9964,1764,174.009.900
10 de jul. de 202462,5963,6362,5263,5163,513.440.600
09 de jul. de 202463,0163,0762,0362,5662,563.234.900
08 de jul. de 202463,0963,5862,5862,8362,834.041.300
05 de jul. de 202462,5963,1862,1963,1663,162.553.300
03 de jul. de 202462,9363,1862,5362,6962,691.273.400
02 de jul. de 202461,8762,9161,3662,7662,762.717.500
01 de jul. de 202463,2863,4862,0362,0962,092.354.600
28 de jun. de 202463,4564,0562,7162,8462,845.921.900
27 de jun. de 202463,3063,8463,1563,3363,332.306.500
26 de jun. de 202464,2664,3163,3763,4163,412.650.300
25 de jun. de 202464,8065,1263,9864,4364,432.247.800
24 de jun. de 202465,4965,8565,0065,0465,042.367.100
21 de jun. de 202465,3565,4664,5765,3465,345.753.800
20 de jun. de 202465,0065,2964,4665,1265,122.772.400
18 de jun. de 202464,9265,0964,2064,9564,952.724.900
17 de jun. de 202463,0464,5662,8064,4164,413.182.400
14 de jun. de 202462,9963,3261,8763,0563,053.619.900
13 de jun. de 202463,8364,4163,6064,2964,292.346.300
12 de jun. de 202463,8064,6663,6564,5364,532.093.300
11 de jun. de 202463,1063,3062,8063,2763,273.376.000
10 de jun. de 202463,9563,9663,1863,3863,383.152.100
07 de jun. de 202464,1664,5763,7463,8963,892.684.100
06 de jun. de 202464,0464,4163,2564,0164,013.275.200
05 de jun. de 202464,4265,3263,8965,1965,193.011.700
04 de jun. de 202464,0864,8763,8764,3464,342.520.500
03 de jun. de 202465,9166,0263,7964,3164,314.038.300
31 de mai. de 202464,9266,0264,3465,9865,9812.148.900
30 de mai. de 202464,6564,8964,1364,8664,863.603.300
29 de mai. de 202464,1764,6863,8664,4564,453.663.300
28 de mai. de 202465,7865,9264,6164,7664,762.758.600
24 de mai. de 202465,9266,2765,4966,0266,022.752.600
23 de mai. de 202466,8066,9065,5265,8065,802.482.800
22 de mai. de 202466,1966,8766,1366,6666,663.464.500
21 de mai. de 202466,4166,6665,9066,3166,312.362.400
20 de mai. de 202466,4266,7266,2666,6666,662.088.200
17 de mai. de 202466,6266,9965,9566,4266,422.835.500
16 de mai. de 202466,9367,0266,2366,8166,812.882.300
15 de mai. de 202467,2367,7766,7966,9866,983.174.000
14 de mai. de 202467,4267,7967,0667,2367,232.135.900
13 de mai. de 202468,0068,2067,0767,3667,362.188.700
10 de mai. de 202467,7068,0367,5467,8867,882.011.500
09 de mai. de 202467,0467,7966,8167,6267,622.646.900
08 de mai. de 202466,1266,8265,9266,7866,783.945.300
07 de mai. de 202467,0167,4366,3866,4166,414.535.200
06 de mai. de 202468,2668,3366,7166,7466,745.403.600
03 de mai. de 202468,5068,9568,0268,4368,432.592.900
02 de mai. de 202468,5168,5767,4668,0968,093.080.500
01 de mai. de 202467,9468,7867,7368,1868,183.335.400
30 de abr. de 202468,4668,6467,9067,9467,943.076.800
29 de abr. de 202468,5868,8268,0468,4868,482.823.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...