FAST - Fastenal Company

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202354,2455,5354,0555,3755,373.814.700
01 jun 202354,1954,3653,0553,9053,903.241.100
31 may 202354,9054,9053,5053,8553,855.294.200
30 may 202355,3755,4154,7854,9054,901.916.900
26 may 202354,5455,2954,4155,1655,162.218.600
25 may 202353,8054,4653,5654,3354,332.233.100
24 may 202354,3954,4753,6453,8553,851.724.400
23 may 202355,2455,2454,2654,3254,322.061.100
22 may 202355,1255,5954,6755,3955,392.398.500
19 may 202355,4455,6254,6855,0055,001.846.700
18 may 202354,3055,2854,1255,2455,242.662.000
17 may 202353,7854,3553,6554,2254,222.254.400
16 may 202353,9554,1053,5253,6453,641.873.100
15 may 202354,6654,6653,8454,2254,222.504.700
12 may 202355,0055,3254,2654,7554,751.521.800
11 may 202354,3554,9254,0754,8754,872.058.700
10 may 202354,8955,0853,9354,5954,592.183.900
09 may 202354,3154,6853,9754,4654,461.804.800
08 may 202354,5054,5953,8554,3454,341.953.700
05 may 202354,3254,7254,1254,6654,662.161.400
04 may 202353,9754,1852,8554,0254,022.971.700
03 may 202354,6755,2454,0054,0854,082.966.400
02 may 202354,5054,6053,7254,3554,353.847.100
01 may 202354,1554,8254,0954,5854,582.688.100
28 abr 202354,0554,3253,4753,8453,844.344.600
27 abr 202352,7254,0252,6653,9453,943.545.000
26 abr 202352,7853,1952,2952,4552,453.163.500
26 abr 20230.35 Dividendo
25 abr 202354,6054,7553,4153,5153,163.442.200
24 abr 202354,9555,1354,4454,9254,563.328.400
21 abr 202354,6054,9254,4254,8154,453.458.900
20 abr 202353,7654,6953,7254,6054,243.793.200
19 abr 202353,9054,0253,3754,0153,662.511.300
18 abr 202353,9154,0253,1653,8553,503.327.200
17 abr 202353,6154,1052,9453,5453,192.756.700
14 abr 202352,4853,9052,3853,2752,925.399.900
13 abr 202350,8852,4550,3052,3452,007.760.100
12 abr 202353,2553,5552,4852,5652,224.794.600
11 abr 202352,4753,0352,3552,6652,322.898.000
10 abr 202351,2052,3551,1652,1751,832.994.800
06 abr 202351,2251,8550,7051,4851,143.076.500
05 abr 202352,7152,8551,2251,5151,174.232.900
04 abr 202354,4254,5152,7253,0152,663.271.800
03 abr 202353,7454,2853,4753,8353,482.267.200
31 mar 202353,0753,9852,9053,9453,592.599.600
30 mar 202353,4053,5852,6752,8252,472.018.200
29 mar 202353,0153,1752,6752,9752,621.925.500
28 mar 202352,2352,8452,1752,6352,291.710.800
27 mar 202352,5552,7951,9852,3552,012.417.900
24 mar 202351,6652,4351,1552,3051,962.626.600
23 mar 202351,8752,4551,2651,7451,402.811.400
22 mar 202352,8753,1951,8151,8351,492.907.400
21 mar 202353,5853,7552,5853,1452,793.204.600
20 mar 202352,2553,2152,1853,1552,803.610.800
17 mar 202352,2252,4251,5652,1451,809.203.200
16 mar 202351,2252,6651,0552,3852,043.332.800
15 mar 202351,7351,9150,7951,5651,224.025.800
14 mar 202352,3552,9851,8152,3552,013.291.300
13 mar 202351,1452,4351,0651,7051,363.401.000
10 mar 202352,1253,1451,3051,5251,184.109.800
09 mar 202353,2453,2951,9252,1051,762.043.700
08 mar 202352,7053,0052,4252,9552,601.835.800
07 mar 202353,3453,4852,4152,6152,272.742.000
06 mar 202353,8854,2753,2953,3653,013.397.500
03 mar 202353,1953,8052,9353,6853,333.487.300
02 mar 202351,4452,9351,2252,9052,553.211.200
01 mar 202351,3951,7551,1351,5551,212.873.900
28 feb 202351,5452,1351,4251,5651,224.318.400
27 feb 202351,5951,9851,4151,5751,231.956.900
24 feb 202350,6751,3450,3751,2450,902.300.300
23 feb 202351,7651,9850,7051,4051,062.443.200
22 feb 202351,6451,8151,1851,6051,262.776.000
21 feb 202353,0053,0051,3451,4651,122.673.100
17 feb 202352,7953,6652,6453,4453,093.034.500
16 feb 202352,4553,4452,1953,0252,672.611.600
15 feb 202352,4953,1152,1753,0852,732.344.600
14 feb 202352,7753,2152,0952,7452,402.956.300
13 feb 202352,3453,2352,1553,0352,682.106.000
10 feb 202351,8052,2951,4652,1151,771.824.700
09 feb 202353,0453,2751,9552,1651,822.433.900
08 feb 202353,4453,5852,4852,6752,332.591.400
07 feb 202352,9053,6252,2853,4853,133.218.000
06 feb 202353,8154,0452,9253,2252,872.972.600
03 feb 202354,5654,8453,7854,2053,854.035.100
02 feb 202352,3355,3452,1955,2954,937.141.600
01 feb 202350,0652,2650,0451,9051,563.574.800
01 feb 20230.35 Dividendo
31 ene 202349,4550,5949,4250,5549,874.771.600
30 ene 202349,8550,3649,3349,4348,772.788.600
27 ene 202349,5350,5449,4650,2549,582.519.700
26 ene 202349,8150,0649,1649,6148,942.759.600
25 ene 202349,4549,5148,5349,4748,812.474.400
24 ene 202348,9849,6648,3749,5848,914.438.300
23 ene 202349,1049,4448,7148,9948,333.387.000
20 ene 202347,0649,1446,5949,0048,346.136.300
19 ene 202347,4548,5845,7046,8046,178.395.100
18 ene 202348,2248,8147,5047,5446,905.292.000
17 ene 202348,8749,0948,0748,2247,574.041.400
13 ene 202348,6448,8848,1448,8248,162.342.800
12 ene 202349,1049,4248,2549,0248,363.717.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...