Fastenal Company (FAST)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
5 264 757 |
1,29%
|
42,08
|
41,50
|
42,125
|
41,75
|
| 03/12/2025 |
4 959 118 |
1,85%
|
40,27
|
40,27
|
41,31
|
41,22
|
| 02/12/2025 |
3 601 067 |
0,80%
|
40,02
|
39,805
|
40,58
|
40,47
|
| 01/12/2025 |
2 836 436 |
-0,58%
|
40,12
|
39,83
|
40,70
|
40,15
|
| 28/11/2025 |
1 675 671 |
0,25%
|
40,30
|
40,00
|
40,57
|
40,40
|
| 26/11/2025 |
4 753 984 |
0,52%
|
40,09
|
39,49
|
40,44
|
40,30
|
| 25/11/2025 |
4 170 447 |
1,26%
|
39,50
|
39,40
|
40,155
|
40,09
|
| 24/11/2025 |
3 714 129 |
-0,80%
|
40,17
|
39,39
|
40,17
|
39,59
|
| 21/11/2025 |
4 419 634 |
1,92%
|
39,15
|
38,9703
|
40,2082
|
39,91
|
| 20/11/2025 |
3 596 177 |
-1,02%
|
39,99
|
39,025
|
40,02
|
39,15
|
| 19/11/2025 |
3 381 447 |
-1,03%
|
40,06
|
39,465
|
43,0569
|
39,55
|
| 18/11/2025 |
3 460 147 |
0,64%
|
40,47
|
39,44
|
40,47
|
39,96
|
| 17/11/2025 |
3 713 827 |
-1,92%
|
40,56
|
39,54
|
40,64
|
39,70
|
| 14/11/2025 |
4 703 027 |
-0,74%
|
40,77
|
40,415
|
41,20
|
40,45
|
| 13/11/2025 |
3 874 068 |
-0,54%
|
40,56
|
40,4451
|
41,245
|
40,75
|
| 12/11/2025 |
5 288 632 |
-0,70%
|
41,26
|
40,52
|
41,26
|
40,97
|
| 11/11/2025 |
4 187 787 |
-0,22%
|
41,40
|
41,15
|
41,495
|
41,26
|
| 10/11/2025 |
5 234 251 |
1,22%
|
40,74
|
40,64
|
41,46
|
41,35
|
| 07/11/2025 |
2 440 245 |
0,22%
|
40,9162
|
40,45
|
41,19
|
40,85
|
| 06/11/2025 |
3 395 037 |
-2,28%
|
41,97
|
40,655
|
41,97
|
40,77
|
| 05/11/2025 |
3 185 818 |
0,92%
|
41,15
|
40,95
|
41,98
|
41,68
|
| 04/11/2025 |
2 998 400 |
0,63%
|
41,08
|
40,76
|
41,4173
|
41,30
|
| 03/11/2025 |
3 023 018 |
-0,27%
|
40,95
|
40,715
|
41,19
|
41,04
|
| 31/10/2025 |
3 614 613 |
-0,98%
|
41,25
|
40,99
|
41,75
|
41,15
|
| 30/10/2025 |
3 003 599 |
1,07%
|
41,08
|
40,90
|
41,621
|
41,55
|
| 29/10/2025 |
6 393 102 |
-1,35%
|
41,34
|
40,76
|
41,49
|
41,09
|
| 28/10/2025 |
4 190 870 |
-1,63%
|
42,31
|
41,60
|
42,35
|
41,63
|
| 27/10/2025 |
5 131 158 |
-0,77%
|
43,01
|
42,32
|
43,29
|
42,32
|
| 24/10/2025 |
3 187 638 |
-0,28%
|
43,21
|
42,72
|
43,28
|
42,87
|
| 23/10/2025 |
2 958 795 |
0,92%
|
42,81
|
42,52
|
43,24
|
42,99
|
| 22/10/2025 |
3 569 165 |
-1,66%
|
43,3297
|
42,51
|
43,46
|
42,60
|
| 21/10/2025 |
3 066 802 |
0,77%
|
42,98
|
42,88
|
43,50
|
43,32
|
| 20/10/2025 |
3 395 594 |
1,25%
|
42,67
|
42,46
|
43,02
|
42,99
|
| 17/10/2025 |
5 596 435 |
1,19%
|
41,88
|
41,67
|
42,56
|
42,46
|
| 16/10/2025 |
3 473 791 |
-0,66%
|
42,35
|
41,60
|
42,355
|
41,96
|
| 15/10/2025 |
4 508 939 |
-1,19%
|
43,0484
|
41,88
|
43,05
|
42,24
|
| 14/10/2025 |
9 094 196 |
0,99%
|
41,97
|
41,46
|
43,485
|
42,75
|
| 13/10/2025 |
10 895 231 |
-7,54%
|
43,83
|
42,32
|
44,45
|
42,33
|
| 10/10/2025 |
5 258 208 |
-1,92%
|
46,80
|
45,70
|
47,69
|
45,78
|
| 09/10/2025 |
4 534 353 |
-1,77%
|
47,25
|
46,57
|
47,83
|
46,71
|
| 08/10/2025 |
3 271 098 |
0,21%
|
47,449
|
47,01
|
47,89
|
47,55
|
| 07/10/2025 |
3 005 737 |
-0,69%
|
47,31
|
47,125
|
48,005
|
47,45
|
| 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
|
