Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,82+0,85 (+1,42%)
No fechamento: 04:00PM EST
60,89 +0,07 (+0,12%)
Pós-fechamento: 06:49PM EST
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202359,7860,8359,7860,8260,822.774.200
30 de nov. de 202359,9960,1759,4959,9759,974.164.400
29 de nov. de 202360,1360,4059,4759,6459,642.654.700
28 de nov. de 202360,8360,9759,8359,9059,902.957.500
27 de nov. de 202360,6761,0560,6060,9560,952.537.100
24 de nov. de 202360,9561,1760,8360,9660,96895.600
22 de nov. de 202360,8861,0260,5660,8760,872.024.800
21 de nov. de 202360,9861,0260,6560,7060,702.134.600
20 de nov. de 202360,7061,0860,3160,9260,922.662.500
17 de nov. de 202360,8860,9560,5460,7560,752.414.400
16 de nov. de 202360,3960,8660,2260,6660,663.158.900
15 de nov. de 202361,1061,2560,0360,1160,113.207.200
14 de nov. de 202360,2461,1060,0761,0061,003.413.900
13 de nov. de 202359,9160,1959,5459,6459,641.990.100
10 de nov. de 202359,5260,0559,3560,0160,013.124.300
09 de nov. de 202359,6059,7659,0459,1359,132.586.200
08 de nov. de 202359,2859,6059,0059,2659,262.947.500
07 de nov. de 202358,5659,2258,2859,0259,022.926.000
06 de nov. de 202359,3259,3258,2358,7258,723.990.400
03 de nov. de 202360,2860,4659,6859,8059,804.102.500
02 de nov. de 202359,1060,3459,1059,8659,863.768.700
01 de nov. de 202358,4859,1458,0458,9158,913.873.400
31 de out. de 202358,1858,9358,1558,3458,344.922.400
30 de out. de 202357,9358,5057,5658,2358,233.645.100
27 de out. de 202357,0658,1557,0657,6157,614.013.300
26 de out. de 202357,1457,9957,0157,2457,243.613.700
25 de out. de 202357,1057,2256,4157,0857,083.646.600
25 de out. de 20230.35 Dividendo
24 de out. de 202357,8058,2457,1357,5857,232.957.000
23 de out. de 202357,7258,0257,3357,3857,032.600.000
20 de out. de 202358,6058,8457,4757,6157,263.880.900
19 de out. de 202359,2659,4358,2658,5358,173.802.500
18 de out. de 202360,0060,1558,7558,7958,434.022.000
17 de out. de 202359,8360,0859,3560,0659,693.629.000
16 de out. de 202360,3760,6759,3959,8859,524.869.700
13 de out. de 202360,7160,9359,5360,1259,756.601.100
12 de out. de 202358,7060,6958,0060,2259,8514.540.000
11 de out. de 202355,7456,1655,4256,0155,675.526.000
10 de out. de 202356,5756,5855,7155,8555,513.925.100
09 de out. de 202356,0056,7856,0056,4756,132.933.700
06 de out. de 202354,7956,4754,7656,1255,783.725.000
05 de out. de 202355,2055,3554,7054,9054,572.512.600
04 de out. de 202354,3655,0853,9755,0254,692.879.600
03 de out. de 202354,7555,2353,9454,1953,862.927.300
02 de out. de 202354,7055,0554,3954,8654,532.671.800
29 de set. de 202355,7555,8054,5254,6454,313.124.800
28 de set. de 202355,1755,9555,0755,6555,312.965.000
27 de set. de 202354,7155,3354,6055,0654,733.061.800
26 de set. de 202354,6554,8154,2454,4654,132.874.000
25 de set. de 202354,1454,8254,1454,7954,462.064.700
22 de set. de 202353,9954,5353,9554,2153,882.082.800
21 de set. de 202354,1854,5553,8354,1053,772.789.800
20 de set. de 202355,1555,2754,2554,2853,951.950.100
19 de set. de 202354,8154,9654,2354,8054,472.418.900
18 de set. de 202355,2955,6554,8354,9154,582.776.300
15 de set. de 202355,1455,2554,8155,2254,884.635.000
14 de set. de 202355,1155,1954,6754,8254,492.545.000
13 de set. de 202354,5554,7954,2554,7054,372.244.500
12 de set. de 202354,3554,7754,3254,5254,192.059.800
11 de set. de 202354,5455,1554,2254,6054,272.617.600
08 de set. de 202355,4355,5154,3554,5154,183.002.300
07 de set. de 202355,2255,5554,6055,3455,004.053.400
06 de set. de 202355,8156,3555,3455,8655,523.254.300
05 de set. de 202357,2857,3055,9856,0855,743.427.200
01 de set. de 202358,0358,1356,9057,2856,932.304.400
31 de ago. de 202357,9358,0957,5357,5857,233.095.000
30 de ago. de 202357,5157,9757,4757,7857,431.732.100
29 de ago. de 202357,1157,6656,5757,5457,192.282.000
28 de ago. de 202357,5457,6757,1057,3356,981.162.200
25 de ago. de 202356,7157,4556,7157,1656,812.176.100
24 de ago. de 202357,4457,6956,4356,4556,112.162.500
23 de ago. de 202357,0957,4456,9657,3056,951.913.100
22 de ago. de 202357,1557,4756,7056,8556,501.744.800
21 de ago. de 202357,2757,6756,6557,1956,842.220.300
18 de ago. de 202356,9757,6156,7757,4957,142.200.000
17 de ago. de 202357,2557,6157,0657,2656,913.684.000
16 de ago. de 202357,6058,1157,0057,0456,691.631.100
15 de ago. de 202357,7557,7557,4057,5557,201.891.300
14 de ago. de 202357,4157,8157,1857,7557,402.083.000
11 de ago. de 202356,8257,5456,7857,4457,092.215.400
10 de ago. de 202357,2757,5856,6456,7856,431.732.100
09 de ago. de 202356,9157,3456,5257,0856,732.532.100
08 de ago. de 202356,7756,7955,9956,7056,362.238.200
07 de ago. de 202356,5657,3156,5657,2356,882.699.400
04 de ago. de 202357,3757,3755,9656,0855,743.416.000
03 de ago. de 202357,2057,5156,6756,9156,563.026.300
02 de ago. de 202358,0558,3657,7357,8757,522.410.900
01 de ago. de 202358,5258,8358,1458,3457,992.510.500
31 de jul. de 202358,4358,6458,0958,6158,254.109.600
28 de jul. de 202358,0958,5158,0658,4358,072.551.700
27 de jul. de 202358,5058,5357,2857,6957,343.864.600
26 de jul. de 202358,1158,7057,9158,5358,173.123.500
26 de jul. de 20230.35 Dividendo
25 de jul. de 202358,4758,9458,2258,6157,912.738.800
24 de jul. de 202358,1058,4857,7858,4257,722.733.800
21 de jul. de 202357,9758,4857,9258,1457,449.536.900
20 de jul. de 202357,3258,1056,8257,8657,163.876.200
19 de jul. de 202356,7257,5156,5557,2956,603.941.800
18 de jul. de 202357,2057,5756,5256,7956,113.471.100
17 de jul. de 202357,6057,8957,1357,2856,593.317.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...