Mercado abrirá em 1 h 41 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
51,93+0,48 (+0,93%)
No fechamento: 04:00PM EDT
51,93 0,00 (0,00%)
Pós-fechamento: 04:30PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 202252,0352,3051,4251,9351,932.477.600
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
02 de fev. de 202256,5157,3656,2857,2656,952.820.300
01 de fev. de 202256,5756,8055,6056,5156,202.872.800
01 de fev. de 20220.31 Dividendo
31 de jan. de 202255,6756,8955,3656,6856,064.393.200
28 de jan. de 202254,8055,8654,0455,8355,222.424.500
27 de jan. de 202255,7256,1654,4454,8354,232.797.800
26 de jan. de 202255,9056,6854,6555,3254,723.435.400
25 de jan. de 202256,6056,7355,0255,6855,074.110.000
24 de jan. de 202256,3657,5155,8357,4756,845.384.600
21 de jan. de 202256,2957,2756,0856,5255,904.851.200
20 de jan. de 202258,7058,7056,0756,1755,563.943.700
19 de jan. de 202260,6561,1557,8558,0257,395.979.400
18 de jan. de 202258,4358,7857,7758,3957,754.484.900
14 de jan. de 202261,1061,1059,0159,2058,563.379.200
13 de jan. de 202260,5561,5960,5560,7560,093.511.200
12 de jan. de 202260,5561,2260,1660,3859,722.472.800
11 de jan. de 202260,0960,3158,9760,2959,632.871.700
10 de jan. de 202260,0360,3059,6060,1759,523.311.900
07 de jan. de 202261,6161,6760,6060,6359,972.815.100
06 de jan. de 202261,5462,3761,4461,8961,222.461.000
05 de jan. de 202262,3763,0261,4261,5460,872.743.900
04 de jan. de 202261,8962,9461,8462,3361,653.036.700
03 de jan. de 202263,8764,1061,5361,9861,314.152.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...