FAST - Fastenal Company

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202354,2455,5354,0555,3755,373 814 700
01 juin 202354,1954,3653,0553,9053,903 241 100
31 mai 202354,9054,9053,5053,8553,855 294 200
30 mai 202355,3755,4154,7854,9054,901 916 900
26 mai 202354,5455,2954,4155,1655,162 218 600
25 mai 202353,8054,4653,5654,3354,332 233 100
24 mai 202354,3954,4753,6453,8553,851 724 400
23 mai 202355,2455,2454,2654,3254,322 061 100
22 mai 202355,1255,5954,6755,3955,392 398 500
19 mai 202355,4455,6254,6855,0055,001 846 700
18 mai 202354,3055,2854,1255,2455,242 662 000
17 mai 202353,7854,3553,6554,2254,222 254 400
16 mai 202353,9554,1053,5253,6453,641 873 100
15 mai 202354,6654,6653,8454,2254,222 504 700
12 mai 202355,0055,3254,2654,7554,751 521 800
11 mai 202354,3554,9254,0754,8754,872 058 700
10 mai 202354,8955,0853,9354,5954,592 183 900
09 mai 202354,3154,6853,9754,4654,461 804 800
08 mai 202354,5054,5953,8554,3454,341 953 700
05 mai 202354,3254,7254,1254,6654,662 161 400
04 mai 202353,9754,1852,8554,0254,022 971 700
03 mai 202354,6755,2454,0054,0854,082 966 400
02 mai 202354,5054,6053,7254,3554,353 847 100
01 mai 202354,1554,8254,0954,5854,582 688 100
28 avr. 202354,0554,3253,4753,8453,844 344 600
27 avr. 202352,7254,0252,6653,9453,943 545 000
26 avr. 202352,7853,1952,2952,4552,453 163 500
26 avr. 20230.35 Dividende
25 avr. 202354,6054,7553,4153,5153,163 442 200
24 avr. 202354,9555,1354,4454,9254,563 328 400
21 avr. 202354,6054,9254,4254,8154,453 458 900
20 avr. 202353,7654,6953,7254,6054,243 793 200
19 avr. 202353,9054,0253,3754,0153,662 511 300
18 avr. 202353,9154,0253,1653,8553,503 327 200
17 avr. 202353,6154,1052,9453,5453,192 756 700
14 avr. 202352,4853,9052,3853,2752,925 399 900
13 avr. 202350,8852,4550,3052,3452,007 760 100
12 avr. 202353,2553,5552,4852,5652,224 794 600
11 avr. 202352,4753,0352,3552,6652,322 898 000
10 avr. 202351,2052,3551,1652,1751,832 994 800
06 avr. 202351,2251,8550,7051,4851,143 076 500
05 avr. 202352,7152,8551,2251,5151,174 232 900
04 avr. 202354,4254,5152,7253,0152,663 271 800
03 avr. 202353,7454,2853,4753,8353,482 267 200
31 mars 202353,0753,9852,9053,9453,592 599 600
30 mars 202353,4053,5852,6752,8252,472 018 200
29 mars 202353,0153,1752,6752,9752,621 925 500
28 mars 202352,2352,8452,1752,6352,291 710 800
27 mars 202352,5552,7951,9852,3552,012 417 900
24 mars 202351,6652,4351,1552,3051,962 626 600
23 mars 202351,8752,4551,2651,7451,402 811 400
22 mars 202352,8753,1951,8151,8351,492 907 400
21 mars 202353,5853,7552,5853,1452,793 204 600
20 mars 202352,2553,2152,1853,1552,803 610 800
17 mars 202352,2252,4251,5652,1451,809 203 200
16 mars 202351,2252,6651,0552,3852,043 332 800
15 mars 202351,7351,9150,7951,5651,224 025 800
14 mars 202352,3552,9851,8152,3552,013 291 300
13 mars 202351,1452,4351,0651,7051,363 401 000
10 mars 202352,1253,1451,3051,5251,184 109 800
09 mars 202353,2453,2951,9252,1051,762 043 700
08 mars 202352,7053,0052,4252,9552,601 835 800
07 mars 202353,3453,4852,4152,6152,272 742 000
06 mars 202353,8854,2753,2953,3653,013 397 500
03 mars 202353,1953,8052,9353,6853,333 487 300
02 mars 202351,4452,9351,2252,9052,553 211 200
01 mars 202351,3951,7551,1351,5551,212 873 900
28 févr. 202351,5452,1351,4251,5651,224 318 400
27 févr. 202351,5951,9851,4151,5751,231 956 900
24 févr. 202350,6751,3450,3751,2450,902 300 300
23 févr. 202351,7651,9850,7051,4051,062 443 200
22 févr. 202351,6451,8151,1851,6051,262 776 000
21 févr. 202353,0053,0051,3451,4651,122 673 100
17 févr. 202352,7953,6652,6453,4453,093 034 500
16 févr. 202352,4553,4452,1953,0252,672 611 600
15 févr. 202352,4953,1152,1753,0852,732 344 600
14 févr. 202352,7753,2152,0952,7452,402 956 300
13 févr. 202352,3453,2352,1553,0352,682 106 000
10 févr. 202351,8052,2951,4652,1151,771 824 700
09 févr. 202353,0453,2751,9552,1651,822 433 900
08 févr. 202353,4453,5852,4852,6752,332 591 400
07 févr. 202352,9053,6252,2853,4853,133 218 000
06 févr. 202353,8154,0452,9253,2252,872 972 600
03 févr. 202354,5654,8453,7854,2053,854 035 100
02 févr. 202352,3355,3452,1955,2954,937 141 600
01 févr. 202350,0652,2650,0451,9051,563 574 800
01 févr. 20230.35 Dividende
31 janv. 202349,4550,5949,4250,5549,874 771 600
30 janv. 202349,8550,3649,3349,4348,772 788 600
27 janv. 202349,5350,5449,4650,2549,582 519 700
26 janv. 202349,8150,0649,1649,6148,942 759 600
25 janv. 202349,4549,5148,5349,4748,812 474 400
24 janv. 202348,9849,6648,3749,5848,914 438 300
23 janv. 202349,1049,4448,7148,9948,333 387 000
20 janv. 202347,0649,1446,5949,0048,346 136 300
19 janv. 202347,4548,5845,7046,8046,178 395 100
18 janv. 202348,2248,8147,5047,5446,905 292 000
17 janv. 202348,8749,0948,0748,2247,574 041 400
13 janv. 202348,6448,8848,1448,8248,162 342 800
12 janv. 202349,1049,4248,2549,0248,363 717 800
*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...