La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,43-0,82 (-1,63 %)
À la clôture : 04:00PM EST
50,40 +0,97 (+1,96 %)
Échanges après Bourse : 04:25PM EST
Durée:
30 janv. 2022 - 30 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 202349,8550,3649,3349,4349,432 641 741
27 janv. 202349,5350,5449,4650,2550,252 519 700
26 janv. 202349,8150,0649,1649,6149,612 759 600
25 janv. 202349,4549,5148,5349,4749,472 474 400
24 janv. 202348,9849,6648,3749,5849,584 438 300
23 janv. 202349,1049,4448,7148,9948,993 387 000
20 janv. 202347,0649,1446,5949,0049,006 136 300
19 janv. 202347,4548,5845,7046,8046,808 395 100
18 janv. 202348,2248,8147,5047,5447,545 292 000
17 janv. 202348,8749,0948,0748,2248,224 041 400
13 janv. 202348,6448,8848,1448,8248,822 342 800
12 janv. 202349,1049,4248,2549,0249,023 717 800
11 janv. 202348,8149,3048,5949,1049,103 696 300
10 janv. 202347,7748,5347,6748,5048,501 919 500
09 janv. 202347,7148,9247,5547,9547,953 697 500
06 janv. 202346,7747,7646,5547,6147,613 596 800
05 janv. 202347,7047,7545,7646,3046,304 169 200
04 janv. 202347,9948,4147,5147,9747,972 528 000
03 janv. 202347,6247,6946,8647,4047,403 379 100
30 déc. 202247,3047,4746,8547,3247,322 148 300
29 déc. 202247,2547,8147,0847,5647,562 582 300
28 déc. 202247,7047,8346,8346,8446,842 380 900
27 déc. 202247,7947,9347,3647,4947,491 980 900
23 déc. 202247,6548,0447,4347,7647,761 553 000
22 déc. 202247,6047,7246,6847,6947,693 243 100
21 déc. 202247,7548,0447,4847,9447,942 127 100
20 déc. 202247,6547,9447,4147,6547,652 709 500
19 déc. 202248,0548,4847,3247,7547,753 135 400
16 déc. 202247,4148,0147,2247,8747,877 069 500
15 déc. 202249,2349,3547,4847,9747,975 085 800
14 déc. 202250,3250,5349,1649,5849,584 635 800
13 déc. 202253,2853,4949,5550,1450,146 782 400
12 déc. 202251,2651,6751,0151,6751,672 554 800
09 déc. 202251,1351,5050,8550,9650,962 782 800
08 déc. 202250,4751,3050,3451,1751,172 741 800
07 déc. 202249,9850,8749,8750,2550,252 377 100
06 déc. 202250,9851,2249,7150,1450,143 899 100
05 déc. 202251,0551,0950,1350,8950,893 238 900
02 déc. 202250,9251,6250,3851,4351,434 089 400
01 déc. 202251,6851,9551,0451,5651,563 776 000
30 nov. 202250,1551,5449,4251,5151,515 584 100
29 nov. 202250,9451,0949,8250,2750,272 784 800
28 nov. 202252,2652,3650,9951,1951,192 224 300
25 nov. 202252,2352,5152,2152,3352,33900 300
23 nov. 202252,3752,8752,2152,4152,411 739 900
22 nov. 202252,4052,9351,8852,3952,392 365 700
21 nov. 202251,6852,2351,4052,0552,052 749 900
18 nov. 202252,1352,3251,0451,6651,663 425 800
17 nov. 202251,1051,6350,1251,5951,593 327 500
16 nov. 202251,6352,2951,5251,7651,762 738 300
15 nov. 202252,3752,4851,1551,6351,633 057 000
14 nov. 202251,8152,6251,5951,6851,683 287 300
11 nov. 202251,8251,9851,1651,8051,802 943 100
10 nov. 202250,8051,9850,4651,8751,874 897 700
09 nov. 202249,4049,9848,8048,8848,882 625 900
08 nov. 202249,8050,4049,1349,7849,782 440 100
07 nov. 202249,7949,9048,7649,5749,572 321 900
04 nov. 202248,8049,6448,4649,4949,493 437 600
03 nov. 202247,4849,0447,2148,2248,224 416 900
02 nov. 202248,8450,1147,9848,0148,014 581 100
01 nov. 202248,7749,1548,4548,8348,834 216 400
31 oct. 202248,4248,9148,1548,3348,333 207 000
28 oct. 202247,1348,8347,1348,6948,693 297 900
27 oct. 202246,8447,6446,5947,0547,053 326 100
26 oct. 202247,1647,3346,3646,6746,673 221 000
26 oct. 20220.31 Dividende
25 oct. 202246,7647,2246,5147,2046,894 036 700
24 oct. 202246,5247,0446,2446,7946,483 642 300
21 oct. 202245,3246,1745,1046,0945,794 980 800
20 oct. 202246,2346,2644,9045,3545,053 220 300
19 oct. 202247,2147,3245,5246,0845,782 763 500
18 oct. 202246,9747,7946,8347,4847,174 831 400
17 oct. 202244,7346,2044,6746,1045,805 470 300
14 oct. 202246,7946,9543,7443,8743,585 838 200
13 oct. 202244,0647,6643,7346,7946,487 449 000
12 oct. 202246,5346,9745,6245,6745,374 387 200
11 oct. 202246,1946,9245,8946,3846,083 753 700
10 oct. 202246,2946,7645,9546,1745,874 136 300
07 oct. 202246,7746,7745,6145,8545,553 911 200
06 oct. 202248,0948,3047,2447,3847,073 034 300
05 oct. 202248,0348,6047,7548,1347,813 503 000
04 oct. 202248,0548,5147,8548,3948,073 659 300
03 oct. 202246,6547,7446,6147,3947,083 391 900
30 sept. 202246,4246,6945,8246,0445,743 774 000
29 sept. 202247,3447,3546,2146,5746,263 403 100
28 sept. 202247,3648,0246,8647,5947,283 910 900
27 sept. 202247,5147,7146,4446,9246,613 412 600
26 sept. 202247,5747,9347,1147,3046,994 568 900
23 sept. 202247,4448,3247,1647,7247,414 379 300
22 sept. 202247,2847,9047,0447,5947,284 550 300
21 sept. 202248,3149,3347,3947,3947,083 734 900
20 sept. 202248,0448,1246,7947,7747,463 835 200
19 sept. 202247,4448,5747,1148,4348,113 675 000
16 sept. 202246,7447,4746,4447,3647,056 262 600
15 sept. 202247,9248,1547,0147,2346,922 983 600
14 sept. 202248,0548,2647,4547,9247,613 574 800
13 sept. 202249,8650,0047,8648,0247,704 382 000
12 sept. 202251,3551,4850,4450,7750,443 194 000
09 sept. 202250,9751,3650,8451,2050,862 231 100
08 sept. 202250,6151,0949,9950,6850,352 929 100
*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...