Mercado abrirá em 7 hs

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
62,00+1,87 (+3,11%)
No fechamento: 04:00PM EST
62,10 +0,10 (+0,16%)
Pós-fechamento: 07:50PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 202160,7962,1460,5362,0062,004.963.300
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
31 de ago. de 202156,2056,2955,6955,8555,572.023.300
30 de ago. de 202155,6656,3955,5956,1355,851.342.300
27 de ago. de 202155,7856,1855,5655,6755,391.660.200
26 de ago. de 202155,4755,7154,7955,5755,292.156.200
25 de ago. de 202155,2755,6555,0855,5155,232.258.400
24 de ago. de 202155,5355,5754,9955,1054,821.893.400
23 de ago. de 202155,4756,1755,3955,5555,272.147.900
20 de ago. de 202154,9256,0654,9255,4755,195.514.400
19 de ago. de 202153,9455,2853,8555,0654,782.848.800
18 de ago. de 202154,6154,9754,1654,2153,941.937.800
17 de ago. de 202155,4455,6154,4854,8754,602.190.600
16 de ago. de 202155,3255,8055,0155,6255,342.132.900
13 de ago. de 202155,4055,4855,0655,2754,991.274.100
12 de ago. de 202155,8455,8455,2455,3255,041.783.300
11 de ago. de 202155,1655,6855,0155,6755,391.832.200
10 de ago. de 202154,8755,3354,7354,8754,602.618.800
09 de ago. de 202155,2155,2354,8654,9654,691.402.300
06 de ago. de 202155,4555,6155,0555,2654,982.121.800
05 de ago. de 202155,5955,8655,2455,4555,171.754.000
04 de ago. de 202155,7455,9355,1655,3055,021.855.500
03 de ago. de 202154,9256,1154,9255,9355,652.718.900
02 de ago. de 202155,0055,3154,5254,7154,442.690.900
30 de jul. de 202154,9355,0454,5554,7754,503.831.700
29 de jul. de 202154,2055,0654,0954,8554,582.416.700
28 de jul. de 202154,3254,3353,6554,0253,752.512.200
27 de jul. de 202154,2454,5353,8654,3954,124.759.500
26 de jul. de 202154,3654,4953,9654,3554,081.895.500
26 de jul. de 20210.28 Dividendo
23 de jul. de 202154,1554,7454,0354,6454,091.878.200
22 de jul. de 202154,2954,3953,8553,9153,371.404.300
21 de jul. de 202154,3554,7153,9254,2453,692.370.700
20 de jul. de 202153,7154,3453,3554,1553,603.204.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...