Fastenal Company (FAST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
1.737.289 |
1,70%
|
51,03
|
50,44
|
51,30
|
51,165
|
| 25/08/2026 |
2.480.307 |
-1,89%
|
51,61
|
50,215
|
51,8045
|
50,31
|
| 24/08/2026 |
2.420.502 |
0,09%
|
51,20
|
51,20
|
52,15
|
51,28
|
| 21/08/2026 |
2.409.309 |
1,18%
|
50,66
|
50,62
|
51,46
|
51,26
|
| 20/08/2026 |
2.343.957 |
-1,51%
|
51,31
|
50,385
|
51,36
|
50,66
|
| 19/08/2026 |
2.596.995 |
0,41%
|
51,27
|
51,23
|
52,05
|
51,44
|
| 18/08/2026 |
2.787.214 |
0,08%
|
51,29
|
51,2594
|
51,6192
|
51,27
|
| 17/08/2026 |
3.577.387 |
0,41%
|
51,475
|
50,73
|
51,535
|
51,23
|
| 14/08/2026 |
2.507.693 |
-0,66%
|
51,22
|
50,7001
|
51,55
|
51,02
|
| 13/08/2026 |
4.123.243 |
-1,69%
|
52,14
|
51,215
|
52,61
|
51,34
|
| 12/08/2026 |
3.057.332 |
-0,38%
|
52,25
|
51,76
|
52,81
|
52,22
|
| 11/08/2026 |
4.161.062 |
0,43%
|
52,0333
|
52,0333
|
53,02
|
52,38
|
| 10/08/2026 |
3.446.155 |
0,68%
|
51,9585
|
51,28
|
52,225
|
52,15
|
| 07/08/2026 |
5.041.227 |
2,08%
|
51,00
|
50,20
|
51,90
|
51,84
|
| 06/08/2026 |
4.007.139 |
1,61%
|
50,80
|
50,325
|
50,90
|
50,80
|
| 05/08/2026 |
3.376.573 |
0,63%
|
50,00
|
49,7746
|
50,55
|
49,99
|
| 04/08/2026 |
3.964.334 |
3,34%
|
48,05
|
46,9835
|
49,765
|
49,71
|
| 03/08/2026 |
4.203.604 |
0,84%
|
48,13
|
47,69
|
48,79
|
48,11
|
| 31/07/2026 |
3.686.902 |
2,27%
|
47,47
|
47,21
|
47,82
|
47,71
|
| 30/07/2026 |
4.147.822 |
-2,32%
|
47,99
|
46,35
|
49,0405
|
46,66
|
| 29/07/2026 |
5.054.709 |
-0,73%
|
48,12
|
47,19
|
48,17
|
47,78
|
| 28/07/2026 |
4.503.680 |
1,59%
|
47,77
|
47,77
|
49,165
|
48,10
|
| 27/07/2026 |
3.456.310 |
1,33%
|
47,42
|
46,96
|
47,76
|
47,38
|
| 24/07/2026 |
2.527.751 |
1,90%
|
46,35
|
46,005
|
47,09
|
47,02
|
| 23/07/2026 |
3.058.389 |
1,82%
|
45,33
|
45,06
|
46,175
|
46,15
|
| 22/07/2026 |
3.012.516 |
0,73%
|
45,44
|
44,86
|
45,59
|
45,33
|
| 21/07/2026 |
3.076.738 |
0,48%
|
44,50
|
44,06
|
45,05
|
45,01
|
| 20/07/2026 |
3.825.408 |
-1,55%
|
45,49
|
44,335
|
45,545
|
44,76
|
| 17/07/2026 |
5.211.556 |
-2,51%
|
46,98
|
45,265
|
47,06
|
45,49
|
| 16/07/2026 |
4.524.656 |
2,87%
|
45,05
|
45,05
|
48,55
|
46,67
|
| 15/07/2026 |
6.008.146 |
-0,83%
|
45,73
|
44,22
|
46,35
|
45,36
|
| 14/07/2026 |
11.789.056 |
-2,78%
|
46,20
|
44,52
|
49,005
|
45,74
|
| 13/07/2026 |
5.910.131 |
1,14%
|
46,83
|
46,635
|
47,65
|
47,05
|
| 10/07/2026 |
4.483.888 |
0,30%
|
45,88
|
45,88
|
47,26
|
46,49
|
| 09/07/2026 |
4.377.944 |
-0,38%
|
46,51
|
46,035
|
47,12
|
46,35
|
| 08/07/2026 |
2.258.659 |
-1,31%
|
47,1731
|
46,35
|
47,35
|
46,51
|
| 07/07/2026 |
2.741.053 |
-2,52%
|
48,31
|
47,005
|
48,63
|
47,11
|
| 06/07/2026 |
4.057.386 |
-0,61%
|
48,62
|
47,25
|
48,83
|
48,31
|
| 02/07/2026 |
2.919.633 |
1,84%
|
47,75
|
47,45
|
48,76
|
48,60
|
| 01/07/2026 |
3.105.268 |
-0,53%
|
48,45
|
47,535
|
48,62
|
47,75
|
| 30/06/2026 |
4.053.876 |
1,33%
|
47,30
|
47,14
|
48,29
|
48,03
|
| 29/06/2026 |
3.286.673 |
0,69%
|
47,02
|
46,82
|
47,48
|
47,40
|
| 26/06/2026 |
5.114.553 |
0,50%
|
47,09
|
46,72
|
47,56
|
47,10
|
| 25/06/2026 |
2.697.039 |
1,35%
|
46,1263
|
46,01
|
47,81
|
46,92
|
| 24/06/2026 |
3.033.112 |
1,47%
|
45,64
|
45,60
|
46,82
|
46,26
|
| 23/06/2026 |
2.515.034 |
-0,99%
|
45,95
|
45,41
|
46,15
|
45,60
|
| 18/06/2026 |
4.968.163 |
2,25%
|
45,66
|
45,15
|
46,12
|
46,12
|
| 17/06/2026 |
2.330.032 |
-2,60%
|
46,30
|
44,64
|
46,30
|
44,88
|
| 16/06/2026 |
1.958.468 |
-0,12%
|
46,10
|
45,705
|
46,71
|
46,05
|
| 15/06/2026 |
2.313.754 |
-1,11%
|
47,58
|
46,02
|
47,58
|
46,10
|
| 12/06/2026 |
2.446.475 |
0,39%
|
46,57
|
46,30
|
47,16
|
46,57
|
| 11/06/2026 |
2.534.619 |
0,72%
|
46,06
|
46,00
|
46,85
|
46,39
|
| 10/06/2026 |
3.129.694 |
-1,11%
|
46,60
|
45,905
|
47,055
|
46,03
|
| 09/06/2026 |
3.345.445 |
1,22%
|
46,00
|
45,86
|
46,94
|
46,58
|
| 08/06/2026 |
3.257.187 |
-1,69%
|
47,2585
|
45,95
|
47,2585
|
46,00
|
| 05/06/2026 |
3.125.293 |
-0,75%
|
46,93
|
46,60
|
47,775
|
46,79
|
| 04/06/2026 |
3.794.177 |
1,50%
|
47,29
|
46,65
|
47,74
|
47,16
|
| 03/06/2026 |
3.479.014 |
3,83%
|
44,75
|
44,3812
|
46,64
|
46,46
|
| 02/06/2026 |
2.149.425 |
1,71%
|
44,50
|
43,90
|
44,77
|
44,73
|
| 01/06/2026 |
2.688.111 |
-0,48%
|
44,48
|
43,26
|
44,48
|
43,99
|
| 29/05/2026 |
2.067.301 |
-1,24%
|
44,30
|
44,20
|
44,93
|
44,20
|
| 28/05/2026 |
3.017.763 |
-0,13%
|
44,5352
|
44,19
|
44,90
|
44,76
|
| 27/05/2026 |
3.240.689 |
0,83%
|
44,51
|
44,32
|
44,9772
|
44,82
|
| 26/05/2026 |
3.127.845 |
1,16%
|
43,35
|
43,35
|
44,62
|
44,45
|
| 22/05/2026 |
2.977.453 |
0,94%
|
44,00
|
43,23
|
44,00
|
43,94
|
| 21/05/2026 |
4.650.234 |
-0,34%
|
43,61
|
42,91
|
44,00
|
43,53
|
| 20/05/2026 |
5.388.372 |
0,25%
|
45,045
|
43,14
|
45,045
|
43,68
|
| 19/05/2026 |
2.085.510 |
-0,94%
|
43,70
|
43,18
|
44,03
|
43,57
|
| 18/05/2026 |
3.403.648 |
1,71%
|
43,31
|
43,27
|
44,25
|
44,00
|
| 15/05/2026 |
1.757.565 |
-2,08%
|
43,25
|
43,005
|
44,03
|
43,26
|
| 14/05/2026 |
3.148.629 |
0,48%
|
43,57
|
43,48
|
44,15
|
43,98
|
| 13/05/2026 |
4.601.318 |
1,04%
|
43,00
|
43,00
|
43,875
|
43,77
|
| 12/05/2026 |
2.070.782 |
0,05%
|
43,15
|
42,97
|
43,80
|
43,32
|
| 11/05/2026 |
4.382.642 |
-1,97%
|
43,89
|
42,965
|
44,15
|
43,30
|
| 08/05/2026 |
1.966.424 |
-0,46%
|
44,4094
|
43,875
|
44,56
|
44,17
|
| 07/05/2026 |
3.040.422 |
-0,82%
|
44,85
|
44,285
|
45,635
|
44,36
|
| 06/05/2026 |
6.126.987 |
0,85%
|
44,70
|
44,33
|
45,41
|
44,71
|
| 05/05/2026 |
3.560.482 |
-1,23%
|
45,20
|
44,22
|
45,29
|
44,33
|
| 04/05/2026 |
3.195.292 |
-0,12%
|
44,91
|
44,56
|
45,12
|
44,88
|
| 01/05/2026 |
4.692.771 |
-0,05%
|
44,93
|
44,48
|
45,16
|
44,91
|
| 30/04/2026 |
3.668.270 |
2,88%
|
43,50
|
43,50
|
45,09
|
44,93
|
| 29/04/2026 |
2.889.215 |
-2,14%
|
44,40
|
43,635
|
44,59
|
43,71
|
| 28/04/2026 |
2.980.955 |
-0,80%
|
45,49
|
44,49
|
45,49
|
44,68
|
| 27/04/2026 |
499.286 |
0,45%
|
44,76
|
44,49
|
45,32
|
45,04
|
| 24/04/2026 |
2.132.544 |
-1,67%
|
45,23
|
44,63
|
45,35
|
44,69
|
| 23/04/2026 |
2.449.291 |
1,43%
|
44,50
|
44,50
|
45,705
|
45,45
|
| 22/04/2026 |
3.509.232 |
-1,95%
|
46,08
|
44,64
|
46,08
|
44,81
|
| 21/04/2026 |
3.781.698 |
0,77%
|
45,48
|
45,40
|
45,91
|
45,70
|
| 20/04/2026 |
3.180.345 |
-0,48%
|
45,66
|
45,37
|
46,03
|
45,56
|
| 17/04/2026 |
5.032.745 |
2,37%
|
45,16
|
45,00
|
46,00
|
45,78
|
| 16/04/2026 |
3.288.296 |
0,69%
|
44,52
|
44,35
|
45,24
|
44,72
|
| 15/04/2026 |
5.273.037 |
-0,49%
|
44,71
|
43,52
|
44,77
|
44,40
|
| 14/04/2026 |
6.845.243 |
-2,58%
|
45,64
|
44,12
|
45,6999
|
44,62
|
| 13/04/2026 |
10.283.351 |
-6,85%
|
48,16
|
45,27
|
49,00
|
45,80
|
| 10/04/2026 |
4.304.320 |
0,14%
|
49,0576
|
49,0576
|
49,85
|
49,17
|
| 09/04/2026 |
3.976.168 |
1,94%
|
47,93
|
47,82
|
49,42
|
49,10
|
| 08/04/2026 |
4.078.682 |
5,57%
|
46,75
|
45,92
|
48,21
|
48,18
|
| 07/04/2026 |
3.994.180 |
-0,50%
|
45,9967
|
45,095
|
45,9967
|
45,64
|
| 06/04/2026 |
5.604.739 |
-0,93%
|
46,30
|
45,635
|
46,30
|
45,87
|
| 02/04/2026 |
4.323.951 |
-0,71%
|
46,21
|
45,88
|
47,26
|
46,30
|
