Fastenal Company (FAST)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
3.541.938 |
-0,21%
|
47,88
|
47,585
|
48,425
|
47,78
|
| 03/10/2025 |
3.419.316 |
-0,60%
|
48,17
|
47,83
|
48,435
|
47,88
|
| 02/10/2025 |
4.351.570 |
0,94%
|
47,85
|
46,66
|
48,22
|
48,17
|
| 01/10/2025 |
4.444.749 |
-2,77%
|
48,99
|
47,56
|
49,085
|
47,72
|
| 30/09/2025 |
2.674.869 |
0,40%
|
49,23
|
48,48
|
49,23
|
49,04
|
| 29/09/2025 |
2.422.991 |
0,37%
|
49,24
|
48,55
|
49,30
|
48,87
|
| 26/09/2025 |
2.251.373 |
1,81%
|
47,85
|
47,79
|
48,77
|
48,70
|
| 25/09/2025 |
2.281.958 |
0,61%
|
47,50
|
47,42
|
48,01
|
47,85
|
| 24/09/2025 |
2.249.237 |
-0,94%
|
47,99
|
47,51
|
48,355
|
47,54
|
| 23/09/2025 |
4.331.196 |
1,85%
|
47,79
|
47,13
|
48,065
|
47,99
|
| 22/09/2025 |
2.985.503 |
-0,97%
|
47,32
|
47,025
|
47,61
|
47,12
|
| 19/09/2025 |
4.556.865 |
0,77%
|
47,44
|
46,64
|
47,76
|
47,58
|
| 18/09/2025 |
2.582.870 |
0,19%
|
47,12
|
46,83
|
47,785
|
47,22
|
| 17/09/2025 |
2.408.682 |
-0,35%
|
47,15
|
46,99
|
47,755
|
47,12
|
| 16/09/2025 |
3.007.898 |
-1,08%
|
47,99
|
46,725
|
47,99
|
47,25
|
| 15/09/2025 |
2.543.143 |
0,65%
|
47,39
|
47,29
|
47,99
|
47,76
|
| 12/09/2025 |
2.881.675 |
0,22%
|
47,30
|
46,94
|
47,585
|
47,45
|
| 11/09/2025 |
7.390.056 |
-1,39%
|
47,01
|
46,59
|
48,385
|
47,33
|
| 10/09/2025 |
2.896.679 |
0,12%
|
47,88
|
47,5813
|
48,30
|
47,97
|
| 09/09/2025 |
2.422.640 |
-0,56%
|
48,89
|
47,08
|
48,89
|
47,90
|
| 08/09/2025 |
4.335.793 |
0,42%
|
48,09
|
47,675
|
48,35
|
48,19
|
| 05/09/2025 |
7.002.927 |
-4,54%
|
49,06
|
47,375
|
49,36
|
47,99
|
| 04/09/2025 |
4.439.413 |
1,52%
|
49,65
|
49,16
|
50,31
|
50,27
|
| 03/09/2025 |
2.957.922 |
0,67%
|
49,50
|
49,0708
|
49,7188
|
49,52
|
| 02/09/2025 |
3.220.529 |
-1,33%
|
49,40
|
48,85
|
50,00
|
49,19
|
| 29/08/2025 |
2.379.532 |
-1,04%
|
50,33
|
49,355
|
50,47
|
49,66
|
| 28/08/2025 |
1.682.998 |
-0,04%
|
50,47
|
49,84
|
50,47
|
50,18
|
| 27/08/2025 |
3.261.714 |
0,48%
|
49,83
|
49,59
|
50,27
|
50,20
|
| 26/08/2025 |
2.447.021 |
-0,63%
|
49,40
|
49,40
|
50,4299
|
49,96
|
| 25/08/2025 |
3.541.850 |
-0,26%
|
50,22
|
49,84
|
50,63
|
50,27
|
| 22/08/2025 |
3.156.201 |
2,54%
|
49,14
|
49,14
|
50,595
|
50,39
|
| 21/08/2025 |
4.048.048 |
-0,81%
|
49,54
|
48,82
|
49,73
|
49,14
|
| 20/08/2025 |
3.006.642 |
-0,73%
|
49,99
|
49,26
|
50,06
|
49,54
|
| 19/08/2025 |
3.389.677 |
1,67%
|
48,92
|
48,92
|
49,94
|
49,90
|
| 18/08/2025 |
3.245.917 |
0,47%
|
48,86
|
48,54
|
49,19
|
49,11
|
| 15/08/2025 |
4.291.935 |
0,39%
|
49,50
|
48,535
|
49,50
|
48,88
|
| 14/08/2025 |
4.215.399 |
-1,06%
|
49,16
|
48,68
|
49,23
|
48,69
|
| 13/08/2025 |
3.738.790 |
1,57%
|
48,86
|
48,22
|
49,26
|
49,21
|
| 12/08/2025 |
2.403.784 |
1,28%
|
48,27
|
47,56
|
48,54
|
48,45
|
| 11/08/2025 |
2.090.481 |
-0,30%
|
48,05
|
47,235
|
48,87
|
47,84
|
| 08/08/2025 |
3.747.157 |
1,07%
|
47,48
|
47,303
|
48,38
|
47,99
|
| 07/08/2025 |
6.756.589 |
1,50%
|
47,39
|
46,67
|
47,53
|
47,48
|
| 06/08/2025 |
4.764.752 |
2,95%
|
45,45
|
45,45
|
46,895
|
46,78
|
| 05/08/2025 |
3.151.023 |
0,15%
|
45,24
|
45,17
|
45,67
|
45,44
|
| 04/08/2025 |
2.923.551 |
-0,15%
|
45,48
|
44,965
|
45,785
|
45,37
|
| 01/08/2025 |
4.131.968 |
-1,51%
|
45,5004
|
44,87
|
46,13
|
45,44
|
| 31/07/2025 |
6.426.243 |
-0,60%
|
45,98
|
45,91
|
46,76
|
46,13
|
| 30/07/2025 |
2.799.532 |
-0,39%
|
46,8038
|
46,08
|
46,875
|
46,41
|
| 29/07/2025 |
4.098.337 |
0,04%
|
47,55
|
46,38
|
47,615
|
46,60
|
| 28/07/2025 |
4.147.655 |
-1,99%
|
47,70
|
46,58
|
47,88
|
46,58
|
| 25/07/2025 |
4.151.217 |
-0,38%
|
47,39
|
47,24
|
48,10
|
47,75
|
| 24/07/2025 |
3.519.638 |
1,05%
|
47,22
|
47,14
|
48,01
|
47,93
|
| 23/07/2025 |
4.683.844 |
0,74%
|
46,02
|
45,91
|
47,62
|
47,43
|
| 22/07/2025 |
4.610.173 |
2,30%
|
46,03
|
45,71
|
47,11
|
47,08
|
| 21/07/2025 |
4.653.775 |
-0,09%
|
46,06
|
45,88
|
46,53
|
46,02
|
| 18/07/2025 |
5.924.184 |
0,39%
|
45,70
|
45,125
|
46,30
|
46,06
|
| 17/07/2025 |
7.755.607 |
0,61%
|
45,21
|
44,88
|
45,96
|
45,88
|
| 16/07/2025 |
5.369.397 |
1,04%
|
45,16
|
44,70
|
45,62
|
45,60
|
| 15/07/2025 |
6.159.846 |
0,13%
|
44,30
|
43,79
|
46,04
|
45,13
|
| 14/07/2025 |
13.442.456 |
4,16%
|
44,75
|
43,79
|
46,04
|
45,07
|
| 11/07/2025 |
5.439.810 |
-0,67%
|
43,40
|
42,97
|
44,00
|
43,27
|
| 10/07/2025 |
4.475.624 |
0,37%
|
42,99
|
42,625
|
44,00
|
43,56
|
| 09/07/2025 |
5.356.372 |
1,31%
|
42,42
|
42,27
|
43,49
|
43,40
|
| 08/07/2025 |
4.676.067 |
0,87%
|
43,15
|
42,26
|
43,27
|
42,84
|
| 07/07/2025 |
4.557.227 |
-1,53%
|
43,00
|
42,37
|
43,2451
|
42,47
|
| 04/07/2025 |
2.288.452 |
1,45%
|
42,76
|
42,625
|
43,30
|
43,13
|
| 03/07/2025 |
2.288.442 |
-1,41%
|
42,67
|
42,08
|
43,21
|
43,13
|
| 02/07/2025 |
3.793.455 |
-0,42%
|
41,97
|
41,75
|
43,13
|
42,68
|
| 01/07/2025 |
4.035.195 |
2,05%
|
41,93
|
41,75
|
43,13
|
42,86
|
| 30/06/2025 |
4.560.935 |
0,10%
|
42,41
|
41,79
|
42,41
|
42,00
|
| 27/06/2025 |
3.098.594 |
1,65%
|
41,25
|
40,88
|
41,99
|
41,96
|
| 26/06/2025 |
4.202.542 |
0,44%
|
41,59
|
40,88
|
41,59
|
41,30
|
| 25/06/2025 |
3.414.613 |
-0,99%
|
41,37
|
40,41
|
41,80
|
41,12
|
| 24/06/2025 |
6.050.138 |
0,56%
|
40,82
|
40,36
|
41,60
|
41,53
|
| 23/06/2025 |
4.421.287 |
0,88%
|
40,59
|
40,38
|
41,34
|
41,30
|
| 20/06/2025 |
7.729.745 |
-1,33%
|
41,29
|
40,75
|
41,90
|
40,94
|
| 18/06/2025 |
4.461.990 |
-0,14%
|
42,09
|
41,07
|
42,295
|
41,49
|
| 17/06/2025 |
3.334.221 |
-1,63%
|
42,46
|
41,35
|
42,68
|
41,55
|
| 16/06/2025 |
2.803.067 |
0,17%
|
42,76
|
42,07
|
42,76
|
42,24
|
| 13/06/2025 |
4.923.127 |
-1,61%
|
42,37
|
42,08
|
43,10
|
42,17
|
| 12/06/2025 |
3.427.061 |
0,49%
|
42,54
|
42,25
|
43,10
|
42,86
|
| 11/06/2025 |
4.028.475 |
-0,16%
|
42,13
|
40,84
|
42,85
|
42,65
|
| 10/06/2025 |
3.619.939 |
1,40%
|
42,25
|
40,84
|
42,74
|
42,72
|
| 09/06/2025 |
3.623.969 |
0,17%
|
42,36
|
41,77
|
42,36
|
42,13
|
| 06/06/2025 |
3.365.159 |
1,74%
|
41,10
|
40,81
|
42,155
|
42,06
|
| 05/06/2025 |
2.741.985 |
1,13%
|
41,11
|
40,63
|
41,41
|
41,34
|
| 04/06/2025 |
3.853.321 |
-0,75%
|
40,80
|
40,63
|
41,32
|
40,88
|
| 03/06/2025 |
3.151.964 |
0,68%
|
41,13
|
40,345
|
41,31
|
41,19
|
| 02/06/2025 |
3.474.113 |
-1,04%
|
41,34
|
40,345
|
41,34
|
40,91
|
| 30/05/2025 |
2.138.666 |
0,30%
|
41,40
|
40,66
|
41,70
|
41,34
|
| 29/05/2025 |
2.609.174 |
-0,65%
|
41,82
|
40,66
|
42,00
|
41,20
|
| 28/05/2025 |
2.376.412 |
-0,41%
|
41,23
|
41,00
|
42,00
|
41,47
|
| 27/05/2025 |
4.112.076 |
2,28%
|
40,7201
|
40,7201
|
41,72
|
41,64
|
| 23/05/2025 |
2.976.291 |
-0,16%
|
40,73
|
40,14
|
41,12
|
40,65
|
| 22/05/2025 |
3.491.513 |
-0,04%
|
81,43
|
40,14
|
82,4496
|
40,715
|
| 21/05/2025 |
1.504.593 |
-0,56%
|
82,85
|
40,73
|
83,15
|
40,73
|
| 20/05/2025 |
1.341.457 |
-1,49%
|
82,58
|
81,74
|
83,4291
|
81,92
|
| 19/05/2025 |
1.586.166 |
0,16%
|
82,70
|
82,08
|
83,4291
|
83,16
|
| 16/05/2025 |
1.871.564 |
1,40%
|
80,53
|
80,19
|
83,11
|
83,03
|
| 15/05/2025 |
1.757.005 |
1,65%
|
79,55
|
78,8336
|
81,97
|
81,88
|
