Fastenal Company (FAST)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
3.220.745 |
0,62%
|
41,75
|
41,725
|
42,12
|
42,01
|
| 11/12/2025 |
3.103.137 |
2,00%
|
41,13
|
40,93
|
41,84
|
41,75
|
| 10/12/2025 |
4.550.885 |
1,46%
|
40,01
|
40,01
|
41,02
|
40,93
|
| 09/12/2025 |
3.772.892 |
-1,13%
|
40,70
|
40,31
|
40,88
|
40,34
|
| 08/12/2025 |
3.053.613 |
-1,69%
|
41,59
|
40,745
|
41,68
|
40,80
|
| 05/12/2025 |
4.896.044 |
-0,60%
|
41,89
|
41,38
|
41,98
|
41,50
|
| 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
|
