La bourse est fermée

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
54,12+1,60 (+3,05 %)
À la clôture : 04:00PM EDT
54,12 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 202253,0454,1352,9354,1254,122 516 500
26 mai 202251,8552,8851,8552,5252,522 401 800
25 mai 202251,8252,0550,9251,6851,682 366 600
24 mai 202251,5352,1251,0551,9951,991 974 200
23 mai 202252,0352,3051,4251,9351,933 062 800
20 mai 202251,7151,8850,5351,4551,453 187 300
19 mai 202251,1852,0650,3951,3451,343 492 600
18 mai 202252,6952,7851,0151,3051,303 400 800
17 mai 202253,4153,5452,7453,2553,252 466 200
16 mai 202252,5452,9551,8252,7152,713 437 600
13 mai 202252,4453,1052,2352,6952,692 907 700
12 mai 202250,4552,2350,3552,2352,234 053 500
11 mai 202251,6252,1050,4550,5850,584 484 400
10 mai 202254,2954,2951,6551,9051,904 086 900
09 mai 202252,6753,8752,3353,1053,104 329 300
06 mai 202253,9153,9952,5953,1653,163 869 900
05 mai 202256,7056,8653,6954,1854,184 575 700
04 mai 202254,7657,3554,4857,2557,254 556 800
03 mai 202255,2155,7254,5054,8154,813 446 400
02 mai 202255,5755,9653,9755,0055,003 360 100
29 avr. 202256,9857,5155,1555,3155,313 813 200
28 avr. 202256,0857,7055,5957,4457,443 122 900
27 avr. 202256,0556,7855,6955,7455,742 616 100
26 avr. 202256,3056,7255,9255,9555,952 913 900
26 avr. 20220.31 Dividende
25 avr. 202256,9657,3555,7556,9556,642 855 400
22 avr. 202257,4957,9456,7256,9556,643 227 700
21 avr. 202257,4258,0757,2957,7157,404 357 300
20 avr. 202257,0457,7956,6957,0256,713 631 400
19 avr. 202255,0556,8254,9456,7056,394 744 500
18 avr. 202255,8956,1054,6554,9554,653 723 600
14 avr. 202259,0059,0655,8156,0155,716 110 300
13 avr. 202256,7159,7556,2758,9858,665 057 200
12 avr. 202258,0959,0057,5857,6957,383 678 700
11 avr. 202257,6458,4757,6157,9757,653 384 200
08 avr. 202258,6958,7957,1757,6957,384 641 500
07 avr. 202259,5559,7258,3758,7158,393 153 200
06 avr. 202259,2459,8358,8559,7359,403 341 400
05 avr. 202260,1560,7258,9259,3259,003 004 700
04 avr. 202259,6760,3559,6760,1559,822 964 200
01 avr. 202259,4059,7158,7459,6759,352 474 500
31 mars 202259,8060,7459,4059,4059,084 236 900
30 mars 202259,0059,8058,9459,7159,382 835 700
29 mars 202258,5159,0958,2658,9858,662 517 500
28 mars 202257,4358,4757,3358,4658,141 746 000
25 mars 202257,6357,7357,0557,5857,271 843 500
24 mars 202257,3557,6357,0457,3557,042 193 500
23 mars 202257,6257,7256,7957,0756,763 258 000
22 mars 202258,0058,0057,2257,7557,442 862 100
21 mars 202257,8758,2957,1557,7657,453 375 100
18 mars 202257,0658,0456,3657,8757,556 963 600
17 mars 202256,0557,1555,7357,1456,833 404 800
16 mars 202255,8656,6854,7555,9755,673 986 700
15 mars 202254,7455,9154,6755,7955,493 127 100
14 mars 202254,6855,0854,1054,4954,193 501 400
11 mars 202254,8555,3053,9153,9753,682 446 400
10 mars 202253,9854,5453,6054,4754,172 401 300
09 mars 202255,0555,0853,7554,7654,463 616 400
08 mars 202254,2355,5254,1254,1653,874 071 400
07 mars 202254,0255,8353,6754,1053,815 414 700
04 mars 202252,9954,2152,7553,9753,684 498 400
03 mars 202253,0553,3852,8153,1552,863 583 300
02 mars 202251,8952,9151,7352,5752,284 544 800
01 mars 202251,4752,0551,1251,5651,285 241 900
28 févr. 202251,0051,6050,7651,4651,184 384 800
25 févr. 202250,4351,3350,2051,2851,003 159 500
24 févr. 202249,0650,5348,8450,4650,193 987 700
23 févr. 202251,1551,2649,5549,6249,353 895 900
22 févr. 202251,4051,5950,4051,0550,774 298 300
18 févr. 202251,2451,6450,9551,2050,923 379 800
17 févr. 202252,1952,2751,2251,2851,003 152 700
16 févr. 202252,1152,5551,4752,3452,063 007 700
15 févr. 202252,2552,7651,9552,1751,892 675 300
14 févr. 202252,1852,1851,4451,9251,644 276 700
11 févr. 202253,1553,2451,5251,9551,674 375 100
10 févr. 202253,5953,9152,5852,8652,573 233 600
09 févr. 202254,2254,7654,1154,5154,213 145 500
08 févr. 202253,4453,8953,0853,6253,332 015 100
07 févr. 202254,5655,0753,2353,4453,153 264 300
04 févr. 202255,9356,2854,8654,9954,694 210 800
03 févr. 202257,0757,6556,1656,3856,073 121 700
02 févr. 202256,5157,3656,2857,2656,952 820 300
01 févr. 202256,5756,8055,6056,5156,202 872 800
01 févr. 20220.31 Dividende
31 janv. 202255,6756,8955,3656,6856,064 393 200
28 janv. 202254,8055,8654,0455,8355,222 424 500
27 janv. 202255,7256,1654,4454,8354,232 797 800
26 janv. 202255,9056,6854,6555,3254,723 435 400
25 janv. 202256,6056,7355,0255,6855,074 110 000
24 janv. 202256,3657,5155,8357,4756,845 384 600
21 janv. 202256,2957,2756,0856,5255,904 851 200
20 janv. 202258,7058,7056,0756,1755,563 943 700
19 janv. 202260,6561,1557,8558,0257,395 979 400
18 janv. 202258,4358,7857,7758,3957,754 484 900
14 janv. 202261,1061,1059,0159,2058,563 379 200
13 janv. 202260,5561,5960,5560,7560,093 511 200
12 janv. 202260,5561,2260,1660,3859,722 472 800
11 janv. 202260,0960,3158,9760,2959,632 871 700
10 janv. 202260,0360,3059,6060,1759,523 311 900
07 janv. 202261,6161,6760,6060,6359,972 815 100
*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...