Mercado fechado

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
54,20-1,09 (-1,97%)
No fechamento: 04:00PM EST
53,94 -0,26 (-0,48%)
Pós-fechamento: 04:55PM EST
Período:
03 de fev. de 2022 - 03 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202354,5654,8453,7854,2054,204.035.131
02 de fev. de 202352,3355,3452,1955,2955,297.141.600
01 de fev. de 202350,0652,2650,0451,9051,903.574.800
01 de fev. de 20230.35 Dividendo
31 de jan. de 202349,4550,5949,4250,5550,204.771.600
30 de jan. de 202349,8550,3649,3349,4349,092.788.600
27 de jan. de 202349,5350,5449,4650,2549,902.519.700
26 de jan. de 202349,8150,0649,1649,6149,272.759.600
25 de jan. de 202349,4549,5148,5349,4749,132.474.400
24 de jan. de 202348,9849,6648,3749,5849,244.438.300
23 de jan. de 202349,1049,4448,7148,9948,653.387.000
20 de jan. de 202347,0649,1446,5949,0048,666.136.300
19 de jan. de 202347,4548,5845,7046,8046,488.395.100
18 de jan. de 202348,2248,8147,5047,5447,215.292.000
17 de jan. de 202348,8749,0948,0748,2247,894.041.400
13 de jan. de 202348,6448,8848,1448,8248,482.342.800
12 de jan. de 202349,1049,4248,2549,0248,683.717.800
11 de jan. de 202348,8149,3048,5949,1048,763.696.300
10 de jan. de 202347,7748,5347,6748,5048,161.919.500
09 de jan. de 202347,7148,9247,5547,9547,623.697.500
06 de jan. de 202346,7747,7646,5547,6147,283.596.800
05 de jan. de 202347,7047,7545,7646,3045,984.169.200
04 de jan. de 202347,9948,4147,5147,9747,642.528.000
03 de jan. de 202347,6247,6946,8647,4047,073.379.100
30 de dez. de 202247,3047,4746,8547,3246,992.148.300
29 de dez. de 202247,2547,8147,0847,5647,232.582.300
28 de dez. de 202247,7047,8346,8346,8446,522.380.900
27 de dez. de 202247,7947,9347,3647,4947,161.980.900
23 de dez. de 202247,6548,0447,4347,7647,431.553.000
22 de dez. de 202247,6047,7246,6847,6947,363.243.100
21 de dez. de 202247,7548,0447,4847,9447,612.127.100
20 de dez. de 202247,6547,9447,4147,6547,322.709.500
19 de dez. de 202248,0548,4847,3247,7547,423.135.400
16 de dez. de 202247,4148,0147,2247,8747,547.069.500
15 de dez. de 202249,2349,3547,4847,9747,645.085.800
14 de dez. de 202250,3250,5349,1649,5849,244.635.800
13 de dez. de 202253,2853,4949,5550,1449,796.782.400
12 de dez. de 202251,2651,6751,0151,6751,312.554.800
09 de dez. de 202251,1351,5050,8550,9650,612.782.800
08 de dez. de 202250,4751,3050,3451,1750,822.741.800
07 de dez. de 202249,9850,8749,8750,2549,902.377.100
06 de dez. de 202250,9851,2249,7150,1449,793.899.100
05 de dez. de 202251,0551,0950,1350,8950,543.238.900
02 de dez. de 202250,9251,6250,3851,4351,074.089.400
01 de dez. de 202251,6851,9551,0451,5651,203.776.000
30 de nov. de 202250,1551,5449,4251,5151,155.584.100
29 de nov. de 202250,9451,0949,8250,2749,922.784.800
28 de nov. de 202252,2652,3650,9951,1950,842.224.300
25 de nov. de 202252,2352,5152,2152,3351,97900.300
23 de nov. de 202252,3752,8752,2152,4152,051.739.900
22 de nov. de 202252,4052,9351,8852,3952,032.365.700
21 de nov. de 202251,6852,2351,4052,0551,692.749.900
18 de nov. de 202252,1352,3251,0451,6651,303.425.800
17 de nov. de 202251,1051,6350,1251,5951,233.327.500
16 de nov. de 202251,6352,2951,5251,7651,402.738.300
15 de nov. de 202252,3752,4851,1551,6351,273.057.000
14 de nov. de 202251,8152,6251,5951,6851,323.287.300
11 de nov. de 202251,8251,9851,1651,8051,442.943.100
10 de nov. de 202250,8051,9850,4651,8751,514.897.700
09 de nov. de 202249,4049,9848,8048,8848,542.625.900
08 de nov. de 202249,8050,4049,1349,7849,442.440.100
07 de nov. de 202249,7949,9048,7649,5749,232.321.900
04 de nov. de 202248,8049,6448,4649,4949,153.437.600
03 de nov. de 202247,4849,0447,2148,2247,894.416.900
02 de nov. de 202248,8450,1147,9848,0147,684.581.100
01 de nov. de 202248,7749,1548,4548,8348,494.216.400
31 de out. de 202248,4248,9148,1548,3348,003.207.000
28 de out. de 202247,1348,8347,1348,6948,353.297.900
27 de out. de 202246,8447,6446,5947,0546,723.326.100
26 de out. de 202247,1647,3346,3646,6746,353.221.000
26 de out. de 20220.31 Dividendo
25 de out. de 202246,7647,2246,5147,2046,574.036.700
24 de out. de 202246,5247,0446,2446,7946,163.642.300
21 de out. de 202245,3246,1745,1046,0945,474.980.800
20 de out. de 202246,2346,2644,9045,3544,743.220.300
19 de out. de 202247,2147,3245,5246,0845,462.763.500
18 de out. de 202246,9747,7946,8347,4846,844.831.400
17 de out. de 202244,7346,2044,6746,1045,485.470.300
14 de out. de 202246,7946,9543,7443,8743,285.838.200
13 de out. de 202244,0647,6643,7346,7946,167.449.000
12 de out. de 202246,5346,9745,6245,6745,064.387.200
11 de out. de 202246,1946,9245,8946,3845,763.753.700
10 de out. de 202246,2946,7645,9546,1745,554.136.300
07 de out. de 202246,7746,7745,6145,8545,233.911.200
06 de out. de 202248,0948,3047,2447,3846,743.034.300
05 de out. de 202248,0348,6047,7548,1347,483.503.000
04 de out. de 202248,0548,5147,8548,3947,743.659.300
03 de out. de 202246,6547,7446,6147,3946,753.391.900
30 de set. de 202246,4246,6945,8246,0445,423.774.000
29 de set. de 202247,3447,3546,2146,5745,943.403.100
28 de set. de 202247,3648,0246,8647,5946,953.910.900
27 de set. de 202247,5147,7146,4446,9246,293.412.600
26 de set. de 202247,5747,9347,1147,3046,664.568.900
23 de set. de 202247,4448,3247,1647,7247,084.379.300
22 de set. de 202247,2847,9047,0447,5946,954.550.300
21 de set. de 202248,3149,3347,3947,3946,753.734.900
20 de set. de 202248,0448,1246,7947,7747,133.835.200
19 de set. de 202247,4448,5747,1148,4347,783.675.000
16 de set. de 202246,7447,4746,4447,3646,726.262.600
15 de set. de 202247,9248,1547,0147,2346,592.983.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...