Italia markets closed

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,17+0,03 (+0,04%)
Alla chiusura: 04:00PM EDT
68,17 0,00 (0,00%)
Dopo ore: 06:36PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202467,7568,6067,6868,1768,172.802.000
25 apr 202467,7568,4166,9668,1468,142.711.300
24 apr 202466,8768,2166,7967,7467,743.087.400
24 apr 20240.39 Dividendo
23 apr 202467,9668,1567,4667,5167,123.659.600
22 apr 202467,8167,9567,2067,4567,062.868.600
19 apr 202467,6768,1067,3067,5767,183.785.000
18 apr 202468,9069,0367,3667,5067,113.583.500
17 apr 202469,2369,2367,8868,4868,084.217.200
16 apr 202469,6169,8168,6568,7968,393.976.200
15 apr 202471,3171,4769,1169,3968,994.439.800
12 apr 202469,5470,9769,2570,4570,046.027.000
11 apr 202472,3373,4369,4569,8869,4811.051.700
10 apr 202475,5775,6774,5374,7474,316.406.000
09 apr 202476,2476,5874,6875,9075,464.195.600
08 apr 202476,3276,6675,8175,8975,453.104.600
05 apr 202475,5676,8775,4776,6376,193.697.800
04 apr 202476,8977,1375,0775,1774,743.975.200
03 apr 202476,1476,6775,9776,3575,913.209.200
02 apr 202476,5576,9476,1576,3075,863.251.500
01 apr 202477,1277,1476,1976,5976,152.835.900
28 mar 202477,3878,2977,0377,1476,693.016.900
27 mar 202477,4177,5176,6177,2876,832.516.100
26 mar 202477,1577,4776,7376,7876,342.189.400
25 mar 202477,8777,9676,7177,0176,572.768.600
22 mar 202478,6178,6577,8378,1077,652.344.900
21 mar 202477,6079,0477,6078,4277,973.061.100
20 mar 202476,4577,7375,9877,6677,213.538.600
19 mar 202475,6076,3175,4176,2175,772.924.800
18 mar 202475,7576,7475,5975,7075,263.342.600
15 mar 202475,0575,6474,7275,0374,6010.806.700
14 mar 202475,6975,7574,6175,2774,842.885.600
13 mar 202475,3175,5074,8175,0474,612.590.700
12 mar 202474,4675,4474,2975,2674,832.407.000
11 mar 202475,6375,6673,6974,3273,893.279.600
08 mar 202476,1376,5975,5675,6375,193.217.200
07 mar 202474,8876,2574,8075,9475,503.853.600
06 mar 202474,1675,0473,7674,3273,893.614.700
05 mar 202474,4875,3474,1374,3473,913.655.200
04 mar 202473,6675,8173,6574,7974,365.814.500
01 mar 202473,0073,0372,1072,8472,423.268.300
29 feb 202473,6673,9972,4773,0172,594.778.700
28 feb 202473,1573,6072,8573,5673,142.182.900
27 feb 202473,1573,2772,7473,1572,733.271.200
26 feb 202472,1973,1971,9873,0072,585.156.400
23 feb 202472,4072,6071,6172,1871,762.444.600
22 feb 202470,8472,2870,7572,0671,644.971.800
21 feb 202470,1970,5069,9070,3369,921.981.700
20 feb 202470,4070,5469,6270,0869,683.099.400
16 feb 202470,3070,6770,0570,2469,833.083.300
15 feb 202470,1370,3669,5170,1569,742.537.300
14 feb 202469,3370,1869,1770,1369,722.716.500
13 feb 202469,3769,5768,4668,9268,523.738.300
12 feb 202469,8970,2769,6770,0169,612.891.000
09 feb 202469,3070,0669,1670,0269,622.694.400
08 feb 202469,4969,7169,0069,2668,862.659.300
07 feb 202470,0970,3369,3969,4669,063.212.700
06 feb 202469,4669,7268,9769,4869,083.516.800
05 feb 202470,5270,7169,3269,4669,063.752.600
02 feb 202469,9370,9569,7470,6570,244.296.700
01 feb 202468,5569,8467,9669,8469,444.623.900
31 gen 202468,5669,0667,9168,2367,8411.905.200
31 gen 20240.39 Dividendo
30 gen 202468,3469,1568,2369,1168,323.418.900
29 gen 202468,1168,6267,5968,6067,824.167.900
26 gen 202469,0769,2068,2868,4067,623.561.100
25 gen 202469,1669,5768,6869,2168,423.854.000
24 gen 202469,8669,9968,6268,8468,063.771.000
23 gen 202470,0270,1068,8969,5168,724.129.800
22 gen 202469,6069,9468,6469,9169,115.142.400
19 gen 202468,0869,5167,8069,3468,557.806.900
18 gen 202466,0468,6965,4067,9367,1612.793.100
17 gen 202463,7764,2563,2163,3862,665.729.100
16 gen 202463,4063,8363,2663,7763,044.559.000
12 gen 202463,5363,6162,9763,5262,803.452.000
11 gen 202463,0063,4262,5963,3762,654.359.300
10 gen 202462,6863,1562,4963,0862,363.088.100
09 gen 202461,6062,6361,3362,5361,823.552.400
08 gen 202462,1762,5562,0062,4761,763.756.900
05 gen 202461,9262,2761,6661,9861,272.858.300
04 gen 202462,0862,4861,9062,1961,483.240.000
03 gen 202463,4563,5362,0662,0861,374.012.700
02 gen 202464,2864,7163,3063,5562,833.291.600
29 dic 202364,8065,1064,4964,7764,032.716.200
28 dic 202365,3965,3964,8064,8464,102.179.200
27 dic 202365,6465,6665,2665,3464,602.363.800
26 dic 202365,5765,6665,3065,4564,701.709.900
22 dic 202365,3565,5865,1965,3464,602.044.600
21 dic 202365,0565,4264,8465,0964,352.464.400
20 dic 202364,7665,3364,5364,6463,903.250.800
19 dic 202364,6965,0364,4764,6963,952.407.200
18 dic 202364,5364,7364,1064,6363,893.152.600
15 dic 202364,1964,2763,6164,1663,438.237.100
14 dic 202363,6364,2963,0264,2363,504.767.900
13 dic 202363,9264,1963,0564,0463,313.507.600
12 dic 202363,5263,9363,3763,8863,153.857.500
11 dic 202362,4063,3962,3763,3562,634.071.500
08 dic 202362,3162,4762,0062,2961,583.136.700
07 dic 202362,4162,6061,9062,3661,653.530.200
06 dic 202361,0562,2061,0562,1361,425.305.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...