Fastenal Company (FAST)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
2.474.374 |
0,68%
|
80,48
|
78,8336
|
80,73
|
80,51
|
| 13/05/2025 |
2.659.023 |
-0,23%
|
79,79
|
78,22
|
80,73
|
79,97
|
| 12/05/2025 |
3.415.314 |
1,97%
|
80,05
|
78,22
|
80,40
|
80,15
|
| 09/05/2025 |
1.472.242 |
-0,87%
|
79,08
|
78,14
|
81,00
|
78,60
|
| 08/05/2025 |
2.104.091 |
1,01%
|
78,71
|
78,09
|
80,505
|
79,29
|
| 07/05/2025 |
3.021.470 |
0,00%
|
81,15
|
78,09
|
81,75
|
78,50
|
| 06/05/2025 |
3.293.030 |
-4,76%
|
81,88
|
78,47
|
83,08
|
78,50
|
| 05/05/2025 |
2.567.950 |
0,37%
|
82,28
|
81,57
|
83,08
|
82,42
|
| 02/05/2025 |
2.165.048 |
1,75%
|
80,63
|
80,14
|
82,35
|
82,12
|
| 01/05/2025 |
3.000.409 |
-0,32%
|
80,03
|
78,85
|
81,329
|
80,71
|
| 30/04/2025 |
1.461.820 |
0,86%
|
79,52
|
78,85
|
81,17
|
80,97
|
| 29/04/2025 |
2.252.538 |
0,21%
|
80,51
|
78,99
|
80,89
|
80,28
|
| 28/04/2025 |
2.805.182 |
-0,77%
|
80,73
|
78,99
|
80,89
|
80,11
|
| 25/04/2025 |
2.462.216 |
-1,14%
|
80,34
|
80,14
|
82,20
|
80,73
|
| 24/04/2025 |
2.662.752 |
2,38%
|
82,05
|
79,79
|
82,4015
|
81,66
|
| 23/04/2025 |
2.911.932 |
-1,54%
|
81,01
|
79,80
|
82,4015
|
80,19
|
| 22/04/2025 |
2.312.802 |
1,43%
|
81,06
|
79,6669
|
81,79
|
81,44
|
| 21/04/2025 |
2.368.252 |
-1,58%
|
81,06
|
79,6669
|
81,4525
|
80,29
|
| 17/04/2025 |
2.652.708 |
1,41%
|
81,39
|
79,86
|
82,06
|
81,58
|
| 16/04/2025 |
2.976.300 |
-1,47%
|
81,40
|
79,86
|
82,42
|
80,45
|
| 15/04/2025 |
2.503.755 |
0,43%
|
81,40
|
81,10
|
82,42
|
81,65
|
| 14/04/2025 |
4.044.688 |
0,82%
|
80,73
|
79,912
|
81,885
|
81,30
|
| 11/04/2025 |
5.512.772 |
6,40%
|
75,35
|
74,75
|
81,23
|
80,64
|
| 10/04/2025 |
5.960.496 |
-0,89%
|
75,74
|
73,25
|
77,25
|
75,79
|
| 09/04/2025 |
4.468.995 |
7,43%
|
70,78
|
70,745
|
76,66
|
76,47
|
| 08/04/2025 |
3.094.059 |
-1,44%
|
73,17
|
70,615
|
75,095
|
71,20
|
| 07/04/2025 |
5.299.660 |
-3,04%
|
73,28
|
70,8218
|
75,39
|
72,16
|
| 04/04/2025 |
4.107.907 |
-4,60%
|
77,22
|
74,355
|
77,56
|
74,42
|
| 03/04/2025 |
3.604.640 |
0,00%
|
78,00
|
77,35
|
78,90
|
78,01
|
| 02/04/2025 |
1.522.207 |
0,52%
|
76,87
|
76,86
|
78,17
|
78,01
|
| 01/04/2025 |
1.909.553 |
0,08%
|
77,25
|
76,435
|
77,68
|
77,61
|
| 31/03/2025 |
3.339.476 |
1,81%
|
76,06
|
75,852
|
77,77
|
77,55
|
| 28/03/2025 |
2.109.544 |
-2,01%
|
77,94
|
75,865
|
78,134
|
76,17
|
| 27/03/2025 |
1.928.775 |
0,83%
|
77,37
|
76,72
|
77,835
|
77,73
|
| 26/03/2025 |
2.233.423 |
0,00%
|
77,17
|
76,965
|
78,115
|
77,09
|
| 25/03/2025 |
2.008.122 |
0,20%
|
76,86
|
76,78
|
77,67
|
77,09
|
| 24/03/2025 |
2.312.537 |
2,96%
|
75,42
|
75,42
|
77,03
|
76,94
|
| 21/03/2025 |
2.666.703 |
-1,05%
|
75,11
|
74,39
|
75,349
|
74,73
|
| 20/03/2025 |
1.505.853 |
-1,24%
|
75,50
|
75,27
|
76,4155
|
75,51
|
| 19/03/2025 |
1.831.060 |
0,49%
|
76,16
|
75,81
|
76,795
|
76,46
|
| 18/03/2025 |
1.602.181 |
-0,03%
|
75,82
|
75,48
|
76,325
|
76,09
|
| 17/03/2025 |
2.025.564 |
1,08%
|
75,23
|
75,225
|
76,38
|
76,07
|
| 14/03/2025 |
1.962.345 |
2,10%
|
75,72
|
73,40
|
75,3508
|
75,26
|
| 13/03/2025 |
2.819.221 |
-3,03%
|
75,72
|
73,59
|
76,065
|
73,69
|
| 12/03/2025 |
2.392.293 |
-1,76%
|
77,12
|
75,55
|
77,47
|
75,99
|
| 11/03/2025 |
3.772.913 |
-3,07%
|
79,80
|
77,31
|
79,95
|
77,35
|
| 10/03/2025 |
2.956.593 |
-0,26%
|
80,68
|
79,46
|
82,15
|
79,80
|
| 07/03/2025 |
3.416.248 |
2,74%
|
76,10
|
77,47
|
80,33
|
79,98
|
| 06/03/2025 |
3.449.042 |
4,51%
|
76,10
|
75,33
|
78,07
|
77,85
|
| 05/03/2025 |
2.334.630 |
0,35%
|
74,59
|
73,23
|
74,94
|
74,49
|
| 04/03/2025 |
3.217.386 |
-0,20%
|
74,59
|
73,7105
|
75,33
|
74,23
|
| 03/03/2025 |
2.579.727 |
-1,78%
|
75,86
|
74,255
|
76,87
|
74,38
|
| 28/02/2025 |
3.381.570 |
2,21%
|
73,77
|
74,38
|
76,14
|
75,73
|
| 27/02/2025 |
2.277.608 |
0,27%
|
73,77
|
73,6901
|
74,83
|
74,09
|
| 26/02/2025 |
1.935.731 |
-0,95%
|
74,88
|
73,85
|
75,02
|
73,89
|
| 25/02/2025 |
1.716.016 |
-0,24%
|
75,00
|
74,18
|
75,31
|
74,60
|
| 24/02/2025 |
1.705.426 |
0,00%
|
75,02
|
74,7025
|
76,05
|
74,78
|
| 21/02/2025 |
2.452.360 |
-0,48%
|
75,02
|
73,88
|
75,15
|
74,78
|
| 20/02/2025 |
1.235.108 |
-0,57%
|
74,77
|
74,53
|
75,87
|
75,14
|
| 19/02/2025 |
2.002.577 |
1,02%
|
75,00
|
74,53
|
75,825
|
75,57
|
| 18/02/2025 |
905.162 |
0,04%
|
74,85
|
74,155
|
75,04
|
74,81
|
| 17/02/2025 |
876.157 |
0,00%
|
74,85
|
74,57
|
75,23
|
74,78
|
| 14/02/2025 |
1.035.626 |
-0,01%
|
73,73
|
74,57
|
75,23
|
74,78
|
| 13/02/2025 |
1.573.923 |
1,51%
|
73,73
|
73,70
|
74,97
|
74,79
|
| 12/02/2025 |
1.405.210 |
-0,87%
|
73,35
|
72,906
|
73,93
|
73,68
|
| 11/02/2025 |
1.195.674 |
0,83%
|
73,37
|
73,15
|
74,592
|
74,33
|
| 10/02/2025 |
1.574.274 |
-0,16%
|
74,38
|
73,6371
|
74,63
|
73,72
|
| 07/02/2025 |
2.343.087 |
-1,09%
|
74,99
|
73,77
|
75,00
|
73,84
|
| 06/02/2025 |
2.338.665 |
1,51%
|
73,39
|
73,035
|
74,69
|
74,65
|
| 05/02/2025 |
2.131.347 |
0,48%
|
73,39
|
72,0694
|
73,65
|
73,54
|
| 04/02/2025 |
2.549.715 |
-0,73%
|
72,81
|
72,645
|
73,54
|
73,19
|
| 03/02/2025 |
2.670.445 |
0,66%
|
74,23
|
72,46
|
74,51
|
73,72
|
| 30/01/2025 |
2.433.803 |
1,22%
|
74,96
|
73,24
|
75,17
|
73,24
|
| 29/01/2025 |
1.326.545 |
-0,95%
|
76,03
|
73,945
|
75,11
|
74,08
|
| 28/01/2025 |
1.800.289 |
-1,94%
|
76,03
|
74,76
|
76,03
|
74,79
|
| 27/01/2025 |
2.066.379 |
0,98%
|
75,47
|
75,12
|
76,31
|
76,27
|
| 24/01/2025 |
1.802.513 |
0,09%
|
75,42
|
75,295
|
76,19
|
75,53
|
| 23/01/2025 |
1.953.361 |
-0,19%
|
75,74
|
74,99
|
76,09
|
75,46
|
| 22/01/2025 |
3.469.061 |
-0,64%
|
76,22
|
75,58
|
76,625
|
75,60
|
| 21/01/2025 |
3.452.051 |
0,01%
|
76,39
|
75,90
|
77,72
|
76,09
|
| 20/01/2025 |
3.341.166 |
0,00%
|
76,39
|
72,61
|
76,92
|
76,08
|
| 17/01/2025 |
5.928.732 |
1,75%
|
76,39
|
72,52
|
76,9539
|
76,08
|
| 16/01/2025 |
2.446.489 |
0,67%
|
74,30
|
73,94
|
75,04
|
74,77
|
| 15/01/2025 |
1.565.833 |
0,72%
|
75,05
|
74,10
|
75,35
|
74,27
|
| 14/01/2025 |
2.657.231 |
1,17%
|
71,63
|
72,89
|
73,95
|
73,74
|
| 13/01/2025 |
2.780.646 |
1,76%
|
71,63
|
71,63
|
72,98
|
72,89
|
| 10/01/2025 |
2.135.091 |
-1,80%
|
72,32
|
71,38
|
72,635
|
71,63
|
| 09/01/2025 |
2.007.097 |
-0,10%
|
72,32
|
71,77
|
73,13
|
72,94
|
| 08/01/2025 |
1.904.212 |
0,87%
|
72,25
|
71,79
|
73,13
|
72,94
|
| 07/01/2025 |
1.839.680 |
0,47%
|
72,25
|
71,58
|
72,60
|
72,31
|
| 06/01/2025 |
2.036.563 |
0,39%
|
71,55
|
71,59
|
72,42
|
71,97
|
| 03/01/2025 |
1.851.650 |
0,82%
|
71,55
|
70,7201
|
72,03
|
71,69
|
| 02/01/2025 |
1.629.760 |
-1,11%
|
72,74
|
70,89
|
72,77
|
71,11
|
| 31/12/2024 |
0 |
-0,01%
|
72,14
|
71,75
|
72,62
|
71,91
|
| 30/12/2024 |
3.145.862 |
-1,50%
|
73,62
|
71,27
|
72,80
|
71,91
|
| 27/12/2024 |
1.965.441 |
-1,89%
|
73,62
|
72,335
|
73,94
|
73,015
|
| 26/12/2024 |
1.033.983 |
-0,92%
|
74,64
|
74,32
|
74,845
|
74,42
|
| 24/12/2024 |
0 |
0,85%
|
74,68
|
74,25
|
75,14
|
75,11
|
| 23/12/2024 |
1.627.511 |
-0,45%
|
74,68
|
73,965
|
74,9203
|
74,48
|
| 20/12/2024 |
2.100.121 |
1,07%
|
74,93
|
73,48
|
75,1692
|
74,82
|
