Marchés français ouverture 2 h 40 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,94+0,83 (+1,38 %)
À la clôture : 04:00PM EST
60,94 0,00 (0,00 %)
Échanges après Bourse : 04:43PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202160,6161,2060,1660,9460,942 302 400
26 nov. 202160,2760,7059,8360,1160,111 860 100
24 nov. 202160,7161,0160,3160,8960,892 704 200
23 nov. 202161,0661,2160,4860,9360,932 256 000
22 nov. 202161,3561,7561,0061,0461,043 029 000
19 nov. 202161,2361,6760,8761,0361,035 053 700
18 nov. 202161,2961,5960,9861,1061,102 046 200
17 nov. 202161,2861,5161,0161,2361,232 466 500
16 nov. 202160,8261,7660,8261,3561,353 133 100
15 nov. 202160,3160,6860,1260,6460,642 526 300
12 nov. 202159,5860,5259,4960,2460,243 105 300
11 nov. 202158,6259,5358,4059,3059,302 628 900
10 nov. 202158,8159,2958,5758,8658,862 306 900
09 nov. 202158,3858,8858,2458,8258,821 960 900
08 nov. 202158,7258,8457,9258,2358,231 749 100
05 nov. 202158,8959,5658,1158,2358,232 305 800
04 nov. 202157,3858,6957,2258,5358,533 196 100
03 nov. 202157,5057,7756,8857,2757,273 026 000
02 nov. 202157,0257,6056,5057,4257,422 421 600
01 nov. 202157,1957,3356,5956,7856,782 078 900
29 oct. 202156,2257,2456,1057,0857,083 232 700
28 oct. 202155,7956,2455,6656,1856,181 846 200
27 oct. 202156,1256,2555,4255,5755,572 073 000
26 oct. 202156,3356,4655,8856,0356,031 778 000
25 oct. 202156,0056,6355,6756,1556,152 167 600
25 oct. 20210.28 Dividende
22 oct. 202156,2956,6056,0256,0555,771 838 700
21 oct. 202156,0056,1455,6256,1055,821 385 700
20 oct. 202156,2756,5955,8256,0155,732 336 000
19 oct. 202156,0556,5755,8556,2655,982 722 000
18 oct. 202155,4755,7655,2055,6655,382 382 900
15 oct. 202155,9256,1455,5655,7455,462 849 500
14 oct. 202154,3155,7053,7255,6255,344 187 300
13 oct. 202154,2154,4153,4953,6553,384 232 100
12 oct. 202153,1754,5552,3953,8353,565 976 100
11 oct. 202152,6053,3152,1852,2351,973 727 500
08 oct. 202151,5053,0251,4252,7252,465 156 800
07 oct. 202152,4153,4252,2752,7252,463 490 900
06 oct. 202151,4852,0550,7051,9951,732 473 200
05 oct. 202151,3051,9450,9951,7051,442 560 200
04 oct. 202151,5451,9151,1351,3051,042 903 700
01 oct. 202151,8052,2650,9851,6851,422 890 500
30 sept. 202153,1153,2551,5851,6151,352 909 400
29 sept. 202152,8253,1452,5852,8252,561 631 600
28 sept. 202153,8853,9752,5752,6752,412 620 000
27 sept. 202153,9254,1753,3753,9853,712 227 500
24 sept. 202153,6654,2753,5554,1053,831 825 300
23 sept. 202153,2654,1453,1053,8753,601 980 300
22 sept. 202153,1353,4952,8753,2352,962 360 000
21 sept. 202153,1353,2252,2652,6752,412 732 700
20 sept. 202152,2453,0652,1452,9052,643 536 400
17 sept. 202153,0353,1052,7652,9652,705 437 300
16 sept. 202153,6653,9153,4753,5153,242 048 800
15 sept. 202153,0754,1752,9153,7653,492 744 900
14 sept. 202153,6853,8252,7853,0452,782 782 900
13 sept. 202154,0054,0952,9853,3853,112 266 000
10 sept. 202153,5653,9453,5253,5853,312 961 600
09 sept. 202154,0854,0953,1453,4153,142 325 300
08 sept. 202153,5154,1653,3953,8853,612 523 400
07 sept. 202155,8055,8653,9354,0153,744 410 600
03 sept. 202156,0856,2355,6355,8955,611 671 200
02 sept. 202155,7356,2755,7156,2155,933 477 000
01 sept. 202155,8755,8955,0855,4655,182 383 400
31 août 202156,2056,2955,6955,8555,572 023 300
30 août 202155,6656,3955,5956,1355,851 342 300
27 août 202155,7856,1855,5655,6755,391 660 200
26 août 202155,4755,7154,7955,5755,292 156 200
25 août 202155,2755,6555,0855,5155,232 258 400
24 août 202155,5355,5754,9955,1054,821 893 400
23 août 202155,4756,1755,3955,5555,272 147 900
20 août 202154,9256,0654,9255,4755,195 514 400
19 août 202153,9455,2853,8555,0654,782 848 800
18 août 202154,6154,9754,1654,2153,941 937 800
17 août 202155,4455,6154,4854,8754,602 190 600
16 août 202155,3255,8055,0155,6255,342 132 900
13 août 202155,4055,4855,0655,2754,991 274 100
12 août 202155,8455,8455,2455,3255,041 783 300
11 août 202155,1655,6855,0155,6755,391 832 200
10 août 202154,8755,3354,7354,8754,602 618 800
09 août 202155,2155,2354,8654,9654,691 402 300
06 août 202155,4555,6155,0555,2654,982 121 800
05 août 202155,5955,8655,2455,4555,171 754 000
04 août 202155,7455,9355,1655,3055,021 855 500
03 août 202154,9256,1154,9255,9355,652 718 900
02 août 202155,0055,3154,5254,7154,442 690 900
30 juil. 202154,9355,0454,5554,7754,503 831 700
29 juil. 202154,2055,0654,0954,8554,582 416 700
28 juil. 202154,3254,3353,6554,0253,752 512 200
27 juil. 202154,2454,5353,8654,3954,124 759 500
26 juil. 202154,3654,4953,9654,3554,081 895 500
26 juil. 20210.28 Dividende
23 juil. 202154,1554,7454,0354,6454,091 878 200
22 juil. 202154,2954,3953,8553,9153,371 404 300
21 juil. 202154,3554,7153,9254,2453,692 370 700
20 juil. 202153,7154,3453,3554,1553,603 204 000
19 juil. 202153,3553,7353,0253,5052,965 893 200
16 juil. 202153,6053,9253,2553,5953,053 182 400
15 juil. 202153,0253,7452,9153,5352,993 615 000
14 juil. 202153,2553,3852,3753,2352,693 484 400
13 juil. 202152,9353,7352,5753,1652,626 322 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...