Fastenal Company FAST
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$49,53-0,43 (-0,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $49,53 | -0,86 % | $50,34 | $50,37 | $49,53 | 10,45M |
| 2026-09-29 | $49,96 | -1,05 % | $50,37 | $50,73 | $49,86 | 7,60M |
| 2026-09-28 | $50,49 | +0,12 % | $50,17 | $50,81 | $50,04 | 6,78M |
| 2026-09-25 | $50,43 | -0,59 % | $50,53 | $51,05 | $50,26 | 6,81M |
| 2026-09-24 | $50,73 | -0,51 % | $50,90 | $51,41 | $50,35 | 10,27M |
| 2026-09-23 | $50,99 | +1,82 % | $50,12 | $51,04 | $49,94 | 7,96M |
| 2026-09-22 | $50,08 | +0,87 % | $49,76 | $50,20 | $49,57 | 6,74M |
| 2026-09-21 | $49,65 | +1,31 % | $48,94 | $49,70 | $48,53 | 4,47M |
| 2026-09-18 | $49,01 | -0,35 % | $49,06 | $49,29 | $48,57 | 11,65M |
| 2026-09-17 | $49,18 | +0,31 % | $49,48 | $49,58 | $48,63 | 5,07M |
| 2026-09-16 | $49,03 | -0,77 % | $49,60 | $49,78 | $48,73 | 6,00M |
| 2026-09-15 | $49,41 | -0,06 % | $49,43 | $49,69 | $48,71 | 5,20M |
| 2026-09-14 | $49,44 | +0,24 % | $49,02 | $49,68 | $48,63 | 6,77M |
| 2026-09-11 | $49,32 | +0,63 % | $49,61 | $49,91 | $49,01 | 6,37M |
| 2026-09-10 | $49,01 | +0,45 % | $48,32 | $49,14 | $48,06 | 7,28M |
| 2026-09-09 | $48,79 | -1,19 % | $49,36 | $49,53 | $48,60 | 5,91M |
| 2026-09-08 | $49,38 | -0,44 % | $49,46 | $49,65 | $49,21 | 5,11M |
| 2026-09-04 | $49,60 | +0,75 % | $48,70 | $50,42 | $48,70 | 6,57M |
| 2026-09-03 | $49,23 | +2,71 % | $48,20 | $49,29 | $47,83 | 6,66M |
| 2026-09-02 | $47,93 | -1,68 % | $48,63 | $48,69 | $47,65 | 7,32M |
| 2026-09-01 | $48,75 | -1,14 % | $49,12 | $49,24 | $48,53 | 5,63M |
| 2026-08-31 | $49,31 | -0,94 % | $49,59 | $49,79 | $49,13 | 7,23M |
| 2026-08-28 | $49,78 | -2,66 % | $51,50 | $51,52 | $49,73 | 6,04M |
| 2026-08-27 | $51,14 | -0,02 % | $50,75 | $51,32 | $50,54 | 5,66M |
| 2026-08-26 | $51,15 | +1,67 % | $50,71 | $51,31 | $50,44 | 3,69M |
| 2026-08-25 | $50,31 | -1,89 % | $51,31 | $51,36 | $50,22 | 4,43M |
| 2026-08-24 | $51,28 | +0,04 % | $51,46 | $52,15 | $51,24 | 5,55M |
| 2026-08-21 | $51,26 | +1,18 % | $50,85 | $51,46 | $50,62 | 4,75M |
| 2026-08-20 | $50,66 | -1,52 % | $51,30 | $51,36 | $50,38 | 5,04M |
| 2026-08-19 | $51,44 | +0,33 % | $51,38 | $52,05 | $51,23 | 6,25M |
| 2026-08-18 | $51,27 | +0,08 % | $51,72 | $51,78 | $51,23 | 5,82M |
| 2026-08-17 | $51,23 | +0,41 % | $50,93 | $51,54 | $50,71 | 7,21M |
| 2026-08-14 | $51,02 | -0,62 % | $51,39 | $51,52 | $50,70 | 5,10M |
| 2026-08-13 | $51,34 | -1,69 % | $52,38 | $52,59 | $51,21 | 7,70M |
| 2026-08-12 | $52,22 | -0,31 % | $52,48 | $52,82 | $51,76 | 7,06M |
| 2026-08-11 | $52,38 | +0,44 % | $52,15 | $52,92 | $52,11 | 9,70M |
| 2026-08-10 | $52,15 | +0,60 % | $51,70 | $52,23 | $51,28 | 6,97M |
| 2026-08-07 | $51,84 | +2,05 % | $50,58 | $51,90 | $50,20 | 10,82M |
| 2026-08-06 | $50,80 | +1,62 % | $50,46 | $50,91 | $50,32 | 9,23M |
| 2026-08-05 | $49,99 | +0,56 % | $50,00 | $50,55 | $49,77 | 6,88M |
| 2026-08-04 | $49,71 | +3,33 % | $48,08 | $49,77 | $46,98 | 9,16M |
| 2026-08-03 | $48,11 | +0,84 % | $47,88 | $48,79 | $47,69 | 7,67M |
| 2026-07-31 | $47,71 | +2,25 % | $46,51 | $47,82 | $46,38 | 9,65M |
| 2026-07-30 | $46,66 | -2,34 % | $47,47 | $47,66 | $46,35 | 8,81M |
| 2026-07-29 | $47,78 | -0,67 % | $47,63 | $48,17 | $47,19 | 10,17M |
| 2026-07-28 | $48,10 | +0,97 % | $47,94 | $49,17 | $47,77 | 10,52M |
| 2026-07-27 | $47,64 | +1,32 % | $47,71 | $47,76 | $46,96 | 6,55M |
| 2026-07-24 | $47,02 | +1,89 % | $46,09 | $47,09 | $46,01 | 5,24M |
| 2026-07-23 | $46,15 | +1,81 % | $45,18 | $46,18 | $45,18 | 7,93M |
| 2026-07-22 | $45,33 | +0,71 % | $45,13 | $45,60 | $45,01 | 6,44M |
| 2026-07-21 | $45,01 | +0,56 % | $44,95 | $45,05 | $44,06 | 7,33M |
| 2026-07-20 | $44,76 | -1,60 % | $45,49 | $45,57 | $44,34 | 8,35M |
| 2026-07-17 | $45,49 | -2,53 % | $46,90 | $47,10 | $45,26 | 10,96M |
| 2026-07-16 | $46,67 | +2,89 % | $45,71 | $47,45 | $45,56 | 9,89M |
| 2026-07-15 | $45,36 | -0,83 % | $45,86 | $46,05 | $44,22 | 10,49M |
| 2026-07-14 | $45,74 | -2,78 % | $46,57 | $49,01 | $44,52 | 20,52M |
| 2026-07-13 | $47,05 | +1,20 % | $47,33 | $47,65 | $46,64 | 10,45M |
| 2026-07-10 | $46,49 | +0,30 % | $46,31 | $47,26 | $46,16 | 7,59M |
| 2026-07-09 | $46,35 | -0,34 % | $46,10 | $47,12 | $46,04 | 10,11M |
| 2026-07-08 | $46,51 | -1,27 % | $47,10 | $47,10 | $46,35 | 5,24M |
| 2026-07-07 | $47,11 | -2,48 % | $48,34 | $48,63 | $47,01 | 6,34M |
| 2026-07-06 | $48,31 | -0,60 % | $48,75 | $48,83 | $47,25 | 9,66M |
| 2026-07-02 | $48,60 | +1,78 % | $48,04 | $48,76 | $47,70 | 6,88M |
| 2026-07-01 | $47,75 | -0,58 % | $48,50 | $48,53 | $47,54 | 6,55M |
| 2026-06-30 | $48,03 | +1,33 % | $47,38 | $48,29 | $47,14 | 8,48M |
| 2026-06-29 | $47,40 | +0,64 % | $47,10 | $47,49 | $46,82 | 8,37M |
| 2026-06-26 | $47,10 | +0,38 % | $47,15 | $47,57 | $46,72 | 14,68M |
| 2026-06-25 | $46,92 | +1,43 % | $46,16 | $47,81 | $46,01 | 6,53M |
| 2026-06-24 | $46,26 | +1,45 % | $45,67 | $46,82 | $45,64 | 7,74M |
| 2026-06-23 | $45,60 | -1,13 % | $46,13 | $46,19 | $45,41 | 6,00M |
| 2026-06-22 | $46,12 | +0,50 % | $45,97 | $46,88 | $45,86 | 8,62M |
| 2026-06-18 | $45,89 | +2,25 % | $45,33 | $46,08 | $45,15 | 10,87M |
| 2026-06-17 | $44,88 | -2,54 % | $45,64 | $46,21 | $44,64 | 6,35M |
| 2026-06-16 | $46,05 | -0,11 % | $46,10 | $46,71 | $45,71 | 5,87M |
| 2026-06-15 | $46,10 | -1,01 % | $46,84 | $46,91 | $46,02 | 5,96M |
| 2026-06-12 | $46,57 | +0,39 % | $46,59 | $47,16 | $46,29 | 4,63M |
| 2026-06-11 | $46,39 | +0,78 % | $46,41 | $46,85 | $46,08 | 6,02M |
| 2026-06-10 | $46,03 | -1,18 % | $46,53 | $47,06 | $45,91 | 7,16M |
| 2026-06-09 | $46,58 | +1,26 % | $46,27 | $46,94 | $46,02 | 6,78M |
| 2026-06-08 | $46,00 | -1,69 % | $46,80 | $46,86 | $45,95 | 7,43M |
| 2026-06-05 | $46,79 | -0,78 % | $47,33 | $47,78 | $46,60 | 7,28M |
| 2026-06-04 | $47,16 | +1,51 % | $47,50 | $47,74 | $46,65 | 7,32M |
| 2026-06-03 | $46,46 | +3,87 % | $44,75 | $46,64 | $44,62 | 8,09M |
| 2026-06-02 | $44,73 | +1,68 % | $44,22 | $44,77 | $43,90 | 4,48M |
| 2026-06-01 | $43,99 | -0,48 % | $43,66 | $44,18 | $43,26 | 7,59M |
| 2026-05-29 | $44,20 | -1,25 % | $44,66 | $44,93 | $44,15 | 8,25M |
| 2026-05-28 | $44,76 | -0,13 % | $44,65 | $44,90 | $44,19 | 7,57M |
| 2026-05-27 | $44,82 | +0,83 % | $44,45 | $44,98 | $44,32 | 7,66M |
| 2026-05-26 | $44,45 | +1,16 % | $44,01 | $44,62 | $43,96 | 5,71M |
| 2026-05-22 | $43,94 | +0,94 % | $43,53 | $44,00 | $43,23 | 5,58M |