Fastenal Company (FAST)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
4.683.844 |
0,74%
|
46,02
|
45,91
|
47,62
|
47,43
|
| 22/07/2025 |
4.610.173 |
2,30%
|
46,03
|
45,71
|
47,11
|
47,08
|
| 21/07/2025 |
4.653.775 |
-0,09%
|
46,06
|
45,88
|
46,53
|
46,02
|
| 18/07/2025 |
5.924.184 |
0,39%
|
45,70
|
45,125
|
46,30
|
46,06
|
| 17/07/2025 |
7.755.607 |
0,61%
|
45,21
|
44,88
|
45,96
|
45,88
|
| 16/07/2025 |
5.369.397 |
1,04%
|
45,16
|
44,70
|
45,62
|
45,60
|
| 15/07/2025 |
6.159.846 |
0,13%
|
44,30
|
43,79
|
46,04
|
45,13
|
| 14/07/2025 |
13.442.456 |
4,16%
|
44,75
|
43,79
|
46,04
|
45,07
|
| 11/07/2025 |
5.439.810 |
-0,67%
|
43,40
|
42,97
|
44,00
|
43,27
|
| 10/07/2025 |
4.475.624 |
0,37%
|
42,99
|
42,625
|
44,00
|
43,56
|
| 09/07/2025 |
5.356.372 |
1,31%
|
42,42
|
42,27
|
43,49
|
43,40
|
| 08/07/2025 |
4.676.067 |
0,87%
|
43,15
|
42,26
|
43,27
|
42,84
|
| 07/07/2025 |
4.557.227 |
-1,53%
|
43,00
|
42,37
|
43,2451
|
42,47
|
| 04/07/2025 |
2.288.452 |
1,45%
|
42,76
|
42,625
|
43,30
|
43,13
|
| 03/07/2025 |
2.288.442 |
-1,41%
|
42,67
|
42,08
|
43,21
|
43,13
|
| 02/07/2025 |
3.793.455 |
-0,42%
|
41,97
|
41,75
|
43,13
|
42,68
|
| 01/07/2025 |
4.035.195 |
2,05%
|
41,93
|
41,75
|
43,13
|
42,86
|
| 30/06/2025 |
4.560.935 |
0,10%
|
42,41
|
41,79
|
42,41
|
42,00
|
| 27/06/2025 |
3.098.594 |
1,65%
|
41,25
|
40,88
|
41,99
|
41,96
|
| 26/06/2025 |
4.202.542 |
0,44%
|
41,59
|
40,88
|
41,59
|
41,30
|
| 25/06/2025 |
3.414.613 |
-0,99%
|
41,37
|
40,41
|
41,80
|
41,12
|
| 24/06/2025 |
6.050.138 |
0,56%
|
40,82
|
40,36
|
41,60
|
41,53
|
| 23/06/2025 |
4.421.287 |
0,88%
|
40,59
|
40,38
|
41,34
|
41,30
|
| 20/06/2025 |
7.729.745 |
-1,33%
|
41,29
|
40,75
|
41,90
|
40,94
|
| 18/06/2025 |
4.461.990 |
-0,14%
|
42,09
|
41,07
|
42,295
|
41,49
|
| 17/06/2025 |
3.334.221 |
-1,63%
|
42,46
|
41,35
|
42,68
|
41,55
|
| 16/06/2025 |
2.803.067 |
0,17%
|
42,76
|
42,07
|
42,76
|
42,24
|
| 13/06/2025 |
4.923.127 |
-1,61%
|
42,37
|
42,08
|
43,10
|
42,17
|
| 12/06/2025 |
3.427.061 |
0,49%
|
42,54
|
42,25
|
43,10
|
42,86
|
| 11/06/2025 |
4.028.475 |
-0,16%
|
42,13
|
40,84
|
42,85
|
42,65
|
| 10/06/2025 |
3.619.939 |
1,40%
|
42,25
|
40,84
|
42,74
|
42,72
|
| 09/06/2025 |
3.623.969 |
0,17%
|
42,36
|
41,77
|
42,36
|
42,13
|
| 06/06/2025 |
3.365.159 |
1,74%
|
41,10
|
40,81
|
42,155
|
42,06
|
| 05/06/2025 |
2.741.985 |
1,13%
|
41,11
|
40,63
|
41,41
|
41,34
|
| 04/06/2025 |
3.853.321 |
-0,75%
|
40,80
|
40,63
|
41,32
|
40,88
|
| 03/06/2025 |
3.151.964 |
0,68%
|
41,13
|
40,345
|
41,31
|
41,19
|
| 02/06/2025 |
3.474.113 |
-1,04%
|
41,34
|
40,345
|
41,34
|
40,91
|
| 30/05/2025 |
2.138.666 |
0,30%
|
41,40
|
40,66
|
41,70
|
41,34
|
| 29/05/2025 |
2.609.174 |
-0,65%
|
41,82
|
40,66
|
42,00
|
41,20
|
| 28/05/2025 |
2.376.412 |
-0,41%
|
41,23
|
41,00
|
42,00
|
41,47
|
| 27/05/2025 |
4.112.076 |
2,28%
|
40,7201
|
40,7201
|
41,72
|
41,64
|
| 23/05/2025 |
2.976.291 |
-0,16%
|
40,73
|
40,14
|
41,12
|
40,65
|
| 22/05/2025 |
3.491.513 |
-0,04%
|
81,43
|
40,14
|
82,4496
|
40,715
|
| 21/05/2025 |
1.504.593 |
-0,56%
|
82,85
|
40,73
|
83,15
|
40,73
|
| 20/05/2025 |
1.341.457 |
-1,49%
|
82,58
|
81,74
|
83,4291
|
81,92
|
| 19/05/2025 |
1.586.166 |
0,16%
|
82,70
|
82,08
|
83,4291
|
83,16
|
| 16/05/2025 |
1.871.564 |
1,40%
|
80,53
|
80,19
|
83,11
|
83,03
|
| 15/05/2025 |
1.757.005 |
1,65%
|
79,55
|
78,8336
|
81,97
|
81,88
|
| 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
|
