Fastenal Company FAST
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$49,41-0,12 (-%0,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49,56 | +%0,06 | $49,47 | $49,75 | $49,11 | 755,48K |
| 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 |