La bourse ferme dans 4 h 43 min

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,42-0,39 (-0,58 %)
À la clôture : 04:00PM EDT
66,94 +0,52 (+0,78 %)
Avant Bourse : 04:09AM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202466,6266,9965,9566,4266,422 835 500
16 mai 202466,9367,0266,2366,8166,812 882 300
15 mai 202467,2367,7766,7966,9866,983 174 000
14 mai 202467,4267,7967,0667,2367,232 135 900
13 mai 202468,0068,2067,0767,3667,362 188 700
10 mai 202467,7068,0367,5467,8867,882 011 500
09 mai 202467,0467,7966,8167,6267,622 646 900
08 mai 202466,1266,8265,9266,7866,783 945 300
07 mai 202467,0167,4366,3866,4166,414 535 200
06 mai 202468,2668,3366,7166,7466,745 403 600
03 mai 202468,5068,9568,0268,4368,432 592 900
02 mai 202468,5168,5767,4668,0968,093 080 500
01 mai 202467,9468,7867,7368,1868,183 335 400
30 avr. 202468,4668,6467,9067,9467,943 076 800
29 avr. 202468,5868,8268,0468,4868,482 823 200
26 avr. 202467,7568,6067,6868,1768,172 802 000
25 avr. 202467,7568,4166,9668,1468,142 711 300
24 avr. 202466,8768,2166,7967,7467,743 087 400
24 avr. 20240.39 Dividende
23 avr. 202467,9668,1567,4667,5167,123 659 600
22 avr. 202467,8167,9567,2067,4567,062 868 600
19 avr. 202467,6768,1067,3067,5767,183 785 000
18 avr. 202468,9069,0367,3667,5067,113 583 500
17 avr. 202469,2369,2367,8868,4868,084 217 200
16 avr. 202469,6169,8168,6568,7968,393 976 200
15 avr. 202471,3171,4769,1169,3968,994 439 800
12 avr. 202469,5470,9769,2570,4570,046 027 000
11 avr. 202472,3373,4369,4569,8869,4811 051 700
10 avr. 202475,5775,6774,5374,7474,316 406 000
09 avr. 202476,2476,5874,6875,9075,464 195 600
08 avr. 202476,3276,6675,8175,8975,453 104 600
05 avr. 202475,5676,8775,4776,6376,193 697 800
04 avr. 202476,8977,1375,0775,1774,743 975 200
03 avr. 202476,1476,6775,9776,3575,913 209 200
02 avr. 202476,5576,9476,1576,3075,863 251 500
01 avr. 202477,1277,1476,1976,5976,152 835 900
28 mars 202477,3878,2977,0377,1476,693 016 900
27 mars 202477,4177,5176,6177,2876,832 516 100
26 mars 202477,1577,4776,7376,7876,342 189 400
25 mars 202477,8777,9676,7177,0176,572 768 600
22 mars 202478,6178,6577,8378,1077,652 344 900
21 mars 202477,6079,0477,6078,4277,973 061 100
20 mars 202476,4577,7375,9877,6677,213 538 600
19 mars 202475,6076,3175,4176,2175,772 924 800
18 mars 202475,7576,7475,5975,7075,263 342 600
15 mars 202475,0575,6474,7275,0374,6010 806 700
14 mars 202475,6975,7574,6175,2774,842 885 600
13 mars 202475,3175,5074,8175,0474,612 590 700
12 mars 202474,4675,4474,2975,2674,832 407 000
11 mars 202475,6375,6673,6974,3273,893 279 600
08 mars 202476,1376,5975,5675,6375,193 217 200
07 mars 202474,8876,2574,8075,9475,503 853 600
06 mars 202474,1675,0473,7674,3273,893 614 700
05 mars 202474,4875,3474,1374,3473,913 655 200
04 mars 202473,6675,8173,6574,7974,365 814 500
01 mars 202473,0073,0372,1072,8472,423 268 300
29 févr. 202473,6673,9972,4773,0172,594 778 700
28 févr. 202473,1573,6072,8573,5673,142 182 900
27 févr. 202473,1573,2772,7473,1572,733 271 200
26 févr. 202472,1973,1971,9873,0072,585 156 400
23 févr. 202472,4072,6071,6172,1871,762 444 600
22 févr. 202470,8472,2870,7572,0671,644 971 800
21 févr. 202470,1970,5069,9070,3369,921 981 700
20 févr. 202470,4070,5469,6270,0869,683 099 400
16 févr. 202470,3070,6770,0570,2469,833 083 300
15 févr. 202470,1370,3669,5170,1569,742 537 300
14 févr. 202469,3370,1869,1770,1369,722 716 500
13 févr. 202469,3769,5768,4668,9268,523 738 300
12 févr. 202469,8970,2769,6770,0169,612 891 000
09 févr. 202469,3070,0669,1670,0269,622 694 400
08 févr. 202469,4969,7169,0069,2668,862 659 300
07 févr. 202470,0970,3369,3969,4669,063 212 700
06 févr. 202469,4669,7268,9769,4869,083 516 800
05 févr. 202470,5270,7169,3269,4669,063 752 600
02 févr. 202469,9370,9569,7470,6570,244 296 700
01 févr. 202468,5569,8467,9669,8469,444 623 900
31 janv. 202468,5669,0667,9168,2367,8411 905 200
31 janv. 20240.39 Dividende
30 janv. 202468,3469,1568,2369,1168,323 418 900
29 janv. 202468,1168,6267,5968,6067,824 167 900
26 janv. 202469,0769,2068,2868,4067,623 561 100
25 janv. 202469,1669,5768,6869,2168,423 854 000
24 janv. 202469,8669,9968,6268,8468,063 771 000
23 janv. 202470,0270,1068,8969,5168,724 129 800
22 janv. 202469,6069,9468,6469,9169,115 142 400
19 janv. 202468,0869,5167,8069,3468,557 806 900
18 janv. 202466,0468,6965,4067,9367,1612 793 100
17 janv. 202463,7764,2563,2163,3862,665 729 100
16 janv. 202463,4063,8363,2663,7763,044 559 000
12 janv. 202463,5363,6162,9763,5262,803 452 000
11 janv. 202463,0063,4262,5963,3762,654 359 300
10 janv. 202462,6863,1562,4963,0862,363 088 100
09 janv. 202461,6062,6361,3362,5361,823 552 400
08 janv. 202462,1762,5562,0062,4761,763 756 900
05 janv. 202461,9262,2761,6661,9861,272 858 300
04 janv. 202462,0862,4861,9062,1961,483 240 000
03 janv. 202463,4563,5362,0662,0861,374 012 700
02 janv. 202464,2864,7163,3063,5562,833 291 600
29 déc. 202364,8065,1064,4964,7764,032 716 200
28 déc. 202365,3965,3964,8064,8464,102 179 200
*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...