Mercados españoles abiertos en 8 hrs 16 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,39+1,00 (+2,11%)
Al cierre: 04:00PM EDT
47,39 -1,00 (-2,07%)
Después del cierre: 05:49PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202248,0548,5147,8748,3948,393.659.265
03 oct 202246,6547,7446,6147,3947,393.391.900
30 sept 202246,4246,6945,8246,0446,043.774.000
29 sept 202247,3447,3546,2146,5746,573.403.100
28 sept 202247,3648,0246,8647,5947,593.910.900
27 sept 202247,5147,7146,4446,9246,923.412.600
26 sept 202247,5747,9347,1147,3047,304.568.900
23 sept 202247,4448,3247,1647,7247,724.379.300
22 sept 202247,2847,9047,0447,5947,594.550.300
21 sept 202248,3149,3347,3947,3947,393.734.900
20 sept 202248,0448,1246,7947,7747,773.835.200
19 sept 202247,4448,5747,1148,4348,433.675.000
16 sept 202246,7447,4746,4447,3647,366.262.600
15 sept 202247,9248,1547,0147,2347,232.983.600
14 sept 202248,0548,2647,4547,9247,923.574.800
13 sept 202249,8650,0047,8648,0248,024.382.000
12 sept 202251,3551,4850,4450,7750,773.194.000
09 sept 202250,9751,3650,8451,2051,202.231.100
08 sept 202250,6151,0949,9950,6850,682.929.100
07 sept 202250,5151,2950,2351,1051,102.842.500
06 sept 202250,5550,7449,8850,3050,303.210.700
02 sept 202251,3351,7950,0550,4750,472.240.900
01 sept 202250,1051,0550,0150,9550,953.529.100
31 ago 202250,8451,2050,1850,3350,333.503.000
30 ago 202251,1251,1850,0450,5250,522.572.800
29 ago 202251,0551,4350,4551,0151,011.868.800
26 ago 202253,3153,4950,8650,9650,963.072.100
25 ago 202253,4153,4152,7753,3253,322.188.700
24 ago 202253,0553,2852,6053,0153,011.959.900
23 ago 202253,5353,8152,7552,7952,792.287.500
22 ago 202255,0455,0753,5553,6653,662.436.200
19 ago 202255,4655,5154,8155,2155,215.420.100
18 ago 202255,9056,0555,5355,8055,801.983.100
17 ago 202255,7355,9655,3655,7055,701.913.600
16 ago 202255,7856,6555,7056,0556,052.594.300
15 ago 202255,7856,2455,5056,1156,112.341.700
12 ago 202254,6355,8154,5955,7855,781.985.100
11 ago 202254,4855,1254,3054,5654,562.853.000
10 ago 202254,3255,0154,0754,4354,432.629.400
09 ago 202253,5953,9053,1153,3053,302.184.600
08 ago 202253,3453,9153,1853,6753,672.096.200
05 ago 202251,9453,0051,7452,9552,952.049.200
04 ago 202252,2652,5952,0752,2952,292.525.200
03 ago 202251,0651,9450,6851,8251,823.028.800
02 ago 202251,2951,9650,8351,0851,083.209.200
01 ago 202250,8751,6550,6251,5451,542.948.700
29 jul 202250,0951,6349,9351,3651,364.218.000
28 jul 202248,4850,1448,4549,9049,903.453.400
27 jul 202247,9948,4547,0548,2848,283.409.600
26 jul 202247,8347,9647,4347,7147,713.271.700
26 jul 20220.31 Dividendo
25 jul 202248,6148,6147,8348,3047,993.176.800
22 jul 202248,9449,2948,1648,4648,152.592.600
21 jul 202248,5848,7848,1348,7648,453.152.100
20 jul 202248,5848,6248,1248,4948,182.910.900
19 jul 202248,4348,5448,0048,5048,193.755.300
18 jul 202248,1348,7347,7147,8947,584.325.400
15 jul 202247,7748,3147,4948,0447,734.462.200
14 jul 202245,7447,6845,6847,3447,045.619.500
13 jul 202247,6048,2446,2946,7746,478.587.400
12 jul 202250,7051,1849,8849,9949,674.703.200
11 jul 202250,3351,0350,3350,5050,182.809.400
08 jul 202250,7350,8349,9250,6450,312.035.300
07 jul 202250,4550,9550,3450,7950,462.590.100
06 jul 202249,8750,9549,8450,4250,102.669.700
05 jul 202249,3149,6748,4649,6749,352.671.200
01 jul 202249,7550,2448,9949,7449,422.918.600
30 jun 202249,3750,4848,9449,9249,602.725.400
29 jun 202249,4449,8848,8949,7149,393.181.700
28 jun 202251,4151,6549,0649,1748,854.099.500
27 jun 202251,6751,9751,1751,3751,042.732.200
24 jun 202250,9051,9150,5951,9051,574.616.900
23 jun 202250,2050,6149,7750,4450,123.345.700
22 jun 202249,1750,3449,1549,8449,523.181.000
21 jun 202249,0349,9648,8149,7449,423.594.300
17 jun 202248,5449,1948,1048,4848,175.732.500
16 jun 202248,8149,3348,3448,7348,424.980.800
15 jun 202249,6350,1648,5349,6149,293.765.800
14 jun 202250,2450,4348,5849,1348,812.636.700
13 jun 202251,0251,1149,9150,0849,763.109.600
10 jun 202251,9952,5251,4451,9851,652.373.100
09 jun 202253,5354,1952,8152,8452,502.057.300
08 jun 202254,7454,8153,7653,8153,461.779.200
07 jun 202254,4355,1553,7154,9654,612.081.600
06 jun 202254,6055,0854,3154,7354,382.610.900
03 jun 202254,7554,8454,1754,4454,092.514.300
02 jun 202254,3355,2053,6655,1454,792.210.400
01 jun 202253,9454,3153,1253,9153,562.812.700
31 may 202253,6253,8452,8053,5653,224.496.900
27 may 202253,0454,1352,9354,1253,772.516.500
26 may 202251,8552,8851,8552,5252,182.401.800
25 may 202251,8252,0550,9251,6851,352.366.600
24 may 202251,5352,1251,0551,9951,661.974.200
23 may 202252,0352,3051,4251,9351,603.062.800
20 may 202251,7151,8850,5351,4551,123.187.300
19 may 202251,1852,0650,3951,3451,013.492.600
18 may 202252,6952,7851,0151,3050,973.400.800
17 may 202253,4153,5452,7453,2552,912.466.200
16 may 202252,5452,9551,8252,7152,373.437.600
13 may 202252,4453,1052,2352,6952,352.907.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...