Fastenal Company (FAST)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
2.764.207 |
-0,83%
|
77,51
|
74,02
|
75,53
|
74,03
|
| 18/12/2024 |
0 |
-3,85%
|
77,51
|
74,63
|
77,81
|
74,65
|
| 17/12/2024 |
1.726.068 |
-0,64%
|
78,76
|
77,4794
|
78,49
|
77,64
|
| 16/12/2024 |
1.851.916 |
-0,42%
|
78,76
|
77,815
|
78,88
|
78,14
|
| 13/12/2024 |
1.593.226 |
-0,72%
|
79,04
|
78,09
|
79,04
|
78,47
|
| 12/12/2024 |
1.617.766 |
-0,28%
|
79,16
|
78,65
|
79,58
|
79,04
|
| 11/12/2024 |
1.859.312 |
-0,64%
|
79,96
|
78,93
|
80,03
|
79,26
|
| 10/12/2024 |
2.376.073 |
-0,69%
|
79,96
|
79,38
|
80,39
|
79,77
|
| 09/12/2024 |
1.607.344 |
-0,90%
|
81,45
|
79,76
|
81,5535
|
80,32
|
| 06/12/2024 |
1.552.635 |
-0,87%
|
82,70
|
80,825
|
82,09
|
81,05
|
| 05/12/2024 |
1.635.450 |
-0,49%
|
82,70
|
81,685
|
82,71
|
81,76
|
| 04/12/2024 |
1.843.701 |
-0,79%
|
82,50
|
81,92
|
82,75
|
82,16
|
| 03/12/2024 |
912.477 |
0,17%
|
84,05
|
82,255
|
83,19
|
82,81
|
| 02/12/2024 |
1.809.503 |
-1,07%
|
82,4354
|
82,4354
|
84,10
|
82,67
|
| 29/11/2024 |
1.088.363 |
-1,02%
|
84,99
|
82,7901
|
84,99
|
83,56
|
| 28/11/2024 |
1.589.060 |
0,12%
|
84,20
|
83,49
|
84,50
|
83,71
|
| 27/11/2024 |
1.526.054 |
-0,46%
|
83,62
|
77,61
|
84,50
|
83,71
|
| 26/11/2024 |
1.506.458 |
0,42%
|
83,36
|
82,88
|
84,25
|
84,10
|
| 25/11/2024 |
2.895.916 |
0,81%
|
83,08
|
83,08
|
84,25
|
83,75
|
| 22/11/2024 |
1.432.159 |
0,87%
|
82,29
|
81,665
|
83,31
|
83,08
|
| 21/11/2024 |
1.192.454 |
0,66%
|
81,05
|
80,77
|
82,79
|
82,36
|
| 20/11/2024 |
1.600.768 |
0,28%
|
81,59
|
80,77
|
81,93
|
81,82
|
| 19/11/2024 |
1.574.572 |
-0,26%
|
82,255
|
80,852
|
82,95
|
81,59
|
| 18/11/2024 |
1.991.834 |
-0,06%
|
82,11
|
81,71
|
82,95
|
81,80
|
| 15/11/2024 |
1.824.256 |
-0,38%
|
83,49
|
81,15
|
83,79
|
81,85
|
| 14/11/2024 |
2.104.924 |
-1,75%
|
83,20
|
82,06
|
84,33
|
82,16
|
| 13/11/2024 |
1.754.848 |
0,14%
|
83,74
|
83,04
|
84,33
|
83,62
|
| 12/11/2024 |
1.614.303 |
-1,01%
|
83,59
|
83,185
|
84,88
|
83,50
|
| 11/11/2024 |
1.686.109 |
1,22%
|
83,64
|
83,41
|
84,88
|
84,35
|
| 08/11/2024 |
2.312.451 |
0,28%
|
83,50
|
82,16
|
84,05
|
83,33
|
| 07/11/2024 |
2.111.809 |
-0,56%
|
83,99
|
80,18
|
83,99
|
83,10
|
| 06/11/2024 |
4.663.613 |
7,02%
|
80,51
|
77,51
|
83,80
|
83,57
|
| 05/11/2024 |
1.608.864 |
%
|
78,18
|
77,51
|
78,35
|
78,09
|
| 04/11/2024 |
1.840.298 |
%
|
78,18
|
77,54
|
78,89
|
77,82
|
| 01/11/2024 |
2.149.863 |
%
|
77,69
|
77,55
|
78,53
|
78,23
|
| 31/10/2024 |
2.075.973 |
%
|
78,48
|
77,485
|
78,71
|
78,18
|
| 30/10/2024 |
1.750.158 |
%
|
77,40
|
77,19
|
78,41
|
78,34
|
| 29/10/2024 |
1.735.066 |
%
|
76,59
|
75,70
|
77,85
|
77,61
|
| 28/10/2024 |
1.226.441 |
%
|
76,59
|
76,00
|
76,88
|
76,67
|
| 25/10/2024 |
1.407.980 |
%
|
75,75
|
75,48
|
76,1799
|
75,85
|
| 24/10/2024 |
1.548.657 |
%
|
75,93
|
75,21
|
76,14
|
75,62
|
| 23/10/2024 |
1.563.573 |
%
|
76,20
|
75,35
|
76,31
|
75,93
|
| 22/10/2024 |
2.754.110 |
%
|
77,55
|
76,24
|
77,55
|
76,54
|
| 21/10/2024 |
1.994.077 |
%
|
77,87
|
77,28
|
77,97
|
77,77
|
| 18/10/2024 |
2.243.095 |
%
|
77,88
|
76,80
|
78,16
|
76,698
|
| 17/10/2024 |
2.211.787 |
%
|
77,88
|
76,80
|
78,11
|
77,64
|
| 16/10/2024 |
2.068.505 |
%
|
77,34
|
77,17
|
78,755
|
77,77
|
| 15/10/2024 |
2.212.520 |
%
|
77,14
|
75,9101
|
77,535
|
76,91
|
| 14/10/2024 |
3.914.380 |
%
|
76,94
|
75,41
|
77,215
|
76,69
|
| 11/10/2024 |
5.328.374 |
%
|
70,61
|
71,26
|
77,225
|
76,82
|
| 10/10/2024 |
2.676.318 |
%
|
70,61
|
69,89
|
70,69
|
69,99
|
| 09/10/2024 |
1.978.072 |
%
|
70,00
|
69,37
|
70,68
|
70,61
|
| 08/10/2024 |
1.770.959 |
%
|
70,10
|
69,67
|
70,44
|
70,17
|
| 07/10/2024 |
1.815.236 |
%
|
69,86
|
69,715
|
70,66
|
70,00
|
| 04/10/2024 |
1.599.731 |
%
|
71,37
|
69,41
|
71,37
|
70,18
|
| 03/10/2024 |
1.091.823 |
%
|
71,33
|
70,36
|
71,055
|
70,71
|
| 02/10/2024 |
844.184 |
%
|
71,33
|
70,655
|
71,49
|
71,38
|
| 01/10/2024 |
1.835.530 |
%
|
71,33
|
70,06
|
71,74
|
71,09
|
| 30/09/2024 |
1.489.535 |
%
|
71,33
|
70,81
|
71,51
|
71,42
|
| 27/09/2024 |
1.411.284 |
%
|
71,51
|
71,43
|
72,37
|
71,52
|
| 26/09/2024 |
1.258.254 |
%
|
71,51
|
71,03
|
72,49
|
71,65
|
| 25/09/2024 |
1.619.961 |
%
|
72,16
|
70,65
|
72,25
|
70,71
|
| 24/09/2024 |
1.103.467 |
%
|
71,80
|
71,46
|
72,105
|
71,81
|
| 23/09/2024 |
1.550.893 |
%
|
71,04
|
70,755
|
71,97
|
71,83
|
| 20/09/2024 |
2.657.437 |
%
|
71,03
|
70,15
|
71,03
|
70,75
|
| 19/09/2024 |
1.565.260 |
%
|
71,85
|
70,72
|
71,58
|
71,38
|
| 18/09/2024 |
1.032.234 |
%
|
70,09
|
70,41
|
71,58
|
70,47
|
| 17/09/2024 |
1.606.083 |
%
|
70,09
|
69,47
|
71,03
|
70,59
|
| 16/09/2024 |
1.699.158 |
%
|
70,20
|
69,76
|
70,47
|
70,09
|
| 13/09/2024 |
1.530.816 |
%
|
69,82
|
69,35
|
70,11
|
69,82
|
| 12/09/2024 |
1.624.513 |
%
|
69,43
|
68,78
|
69,995
|
69,82
|
| 11/09/2024 |
1.913.526 |
%
|
68,32
|
66,86
|
69,33
|
69,21
|
| 10/09/2024 |
1.595.270 |
%
|
68,32
|
67,845
|
68,77
|
68,67
|
| 09/09/2024 |
2.374.715 |
%
|
66,19
|
66,085
|
68,47
|
68,09
|
| 06/09/2024 |
2.380.219 |
%
|
65,36
|
65,05
|
66,44
|
65,89
|
| 05/09/2024 |
1.665.422 |
%
|
65,36
|
64,086
|
65,37
|
65,18
|
| 04/09/2024 |
1.864.154 |
%
|
68,06
|
65,35
|
67,135
|
65,53
|
| 03/09/2024 |
1.137.632 |
%
|
68,06
|
66,78
|
68,19
|
67,08
|
| 30/08/2024 |
1.961.079 |
%
|
67,80
|
67,14
|
68,37
|
68,28
|
| 29/08/2024 |
1.153.319 |
%
|
67,94
|
66,76
|
68,202
|
67,50
|
| 28/08/2024 |
1.171.484 |
%
|
67,70
|
67,22
|
68,07
|
67,41
|
| 27/08/2024 |
1.008.511 |
%
|
66,96
|
67,47
|
67,89
|
67,68
|
| 26/08/2024 |
997.818 |
%
|
66,96
|
67,73
|
68,62
|
67,93
|
| 23/08/2024 |
1.063.255 |
%
|
66,96
|
67,74
|
68,62
|
68,10
|
| 22/08/2024 |
1.231.764 |
%
|
66,96
|
67,14
|
68,375
|
67,51
|
| 21/08/2024 |
1.234.971 |
%
|
66,96
|
66,79
|
68,43
|
68,15
|
| 20/08/2024 |
1.107.685 |
%
|
66,41
|
66,15
|
67,13
|
66,90
|
| 19/08/2024 |
1.579.188 |
%
|
67,39
|
66,31
|
67,67
|
66,55
|
| 16/08/2024 |
1.989.596 |
%
|
66,84
|
66,60
|
67,76
|
67,45
|
| 15/08/2024 |
901.279 |
%
|
66,84
|
66,57
|
67,41
|
66,63
|
| 14/08/2024 |
1.200.738 |
%
|
66,23
|
65,89
|
66,65
|
66,27
|
| 13/08/2024 |
1.613.395 |
%
|
66,23
|
65,215
|
66,52
|
66,38
|
| 12/08/2024 |
1.433.164 |
%
|
66,23
|
65,57
|
66,49
|
65,71
|
| 09/08/2024 |
948.990 |
%
|
66,00
|
65,40
|
66,78
|
66,39
|
| 08/08/2024 |
1.449.222 |
%
|
66,00
|
65,275
|
66,60
|
66,17
|
| 07/08/2024 |
1.645.766 |
%
|
66,00
|
64,91
|
66,61
|
64,98
|
| 06/08/2024 |
2.535.794 |
%
|
66,00
|
65,50
|
67,22
|
65,57
|
| 05/08/2024 |
3.116.019 |
%
|
70,45
|
65,44
|
67,81
|
66,45
|
| 02/08/2024 |
2.811.451 |
%
|
70,45
|
66,26
|
67,58
|
67,30
|
| 01/08/2024 |
2.262.217 |
%
|
70,45
|
66,46
|
71,12
|
67,41
|
