Fastenal Company (FAST)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 19/12/2024 |
2.764.207 |
-0,83%
|
77,51
|
74,02
|
75,53
|
74,03
|
| 18/12/2024 |
0 |
-3,85%
|
77,51
|
74,63
|
77,81
|
74,65
|
| 17/12/2024 |
1.726.068 |
-0,64%
|
78,76
|
77,4794
|
78,49
|
77,64
|
| 16/12/2024 |
1.851.916 |
-0,42%
|
78,76
|
77,815
|
78,88
|
78,14
|
| 13/12/2024 |
1.593.226 |
-0,72%
|
79,04
|
78,09
|
79,04
|
78,47
|
| 12/12/2024 |
1.617.766 |
-0,28%
|
79,16
|
78,65
|
79,58
|
79,04
|
| 11/12/2024 |
1.859.312 |
-0,64%
|
79,96
|
78,93
|
80,03
|
79,26
|
| 10/12/2024 |
2.376.073 |
-0,69%
|
79,96
|
79,38
|
80,39
|
79,77
|
| 09/12/2024 |
1.607.344 |
-0,90%
|
81,45
|
79,76
|
81,5535
|
80,32
|
| 06/12/2024 |
1.552.635 |
-0,87%
|
82,70
|
80,825
|
82,09
|
81,05
|
| 05/12/2024 |
1.635.450 |
-0,49%
|
82,70
|
81,685
|
82,71
|
81,76
|
| 04/12/2024 |
1.843.701 |
-0,79%
|
82,50
|
81,92
|
82,75
|
82,16
|
| 03/12/2024 |
912.477 |
0,17%
|
84,05
|
82,255
|
83,19
|
82,81
|
| 02/12/2024 |
1.809.503 |
-1,07%
|
82,4354
|
82,4354
|
84,10
|
82,67
|
| 29/11/2024 |
1.088.363 |
-1,02%
|
84,99
|
82,7901
|
84,99
|
83,56
|
| 28/11/2024 |
1.589.060 |
0,12%
|
84,20
|
83,49
|
84,50
|
83,71
|
| 27/11/2024 |
1.526.054 |
-0,46%
|
83,62
|
77,61
|
84,50
|
83,71
|
| 26/11/2024 |
1.506.458 |
0,42%
|
83,36
|
82,88
|
84,25
|
84,10
|
| 25/11/2024 |
2.895.916 |
0,81%
|
83,08
|
83,08
|
84,25
|
83,75
|
| 22/11/2024 |
1.432.159 |
0,87%
|
82,29
|
81,665
|
83,31
|
83,08
|
| 21/11/2024 |
1.192.454 |
0,66%
|
81,05
|
80,77
|
82,79
|
82,36
|
| 20/11/2024 |
1.600.768 |
0,28%
|
81,59
|
80,77
|
81,93
|
81,82
|
| 19/11/2024 |
1.574.572 |
-0,26%
|
82,255
|
80,852
|
82,95
|
81,59
|
| 18/11/2024 |
1.991.834 |
-0,06%
|
82,11
|
81,71
|
82,95
|
81,80
|
| 15/11/2024 |
1.824.256 |
-0,38%
|
83,49
|
81,15
|
83,79
|
81,85
|
| 14/11/2024 |
2.104.924 |
-1,75%
|
83,20
|
82,06
|
84,33
|
82,16
|
| 13/11/2024 |
1.754.848 |
0,14%
|
83,74
|
83,04
|
84,33
|
83,62
|
| 12/11/2024 |
1.614.303 |
-1,01%
|
83,59
|
83,185
|
84,88
|
83,50
|
| 11/11/2024 |
1.686.109 |
1,22%
|
83,64
|
83,41
|
84,88
|
84,35
|
| 08/11/2024 |
2.312.451 |
0,28%
|
83,50
|
82,16
|
84,05
|
83,33
|
| 07/11/2024 |
2.111.809 |
-0,56%
|
83,99
|
80,18
|
83,99
|
83,10
|
| 06/11/2024 |
4.663.613 |
7,02%
|
80,51
|
77,51
|
83,80
|
83,57
|
| 05/11/2024 |
1.608.864 |
%
|
78,18
|
77,51
|
78,35
|
78,09
|
| 04/11/2024 |
1.840.298 |
%
|
78,18
|
77,54
|
78,89
|
77,82
|
| 01/11/2024 |
2.149.863 |
%
|
77,69
|
77,55
|
78,53
|
78,23
|
| 31/10/2024 |
2.075.973 |
%
|
78,48
|
77,485
|
78,71
|
78,18
|
| 30/10/2024 |
1.750.158 |
%
|
77,40
|
77,19
|
78,41
|
78,34
|
| 29/10/2024 |
1.735.066 |
%
|
76,59
|
75,70
|
77,85
|
77,61
|
| 28/10/2024 |
1.226.441 |
%
|
76,59
|
76,00
|
76,88
|
76,67
|
| 25/10/2024 |
1.407.980 |
%
|
75,75
|
75,48
|
76,1799
|
75,85
|
| 24/10/2024 |
1.548.657 |
%
|
75,93
|
75,21
|
76,14
|
75,62
|
| 23/10/2024 |
1.563.573 |
%
|
76,20
|
75,35
|
76,31
|
75,93
|
| 22/10/2024 |
2.754.110 |
%
|
77,55
|
76,24
|
77,55
|
76,54
|
| 21/10/2024 |
1.994.077 |
%
|
77,87
|
77,28
|
77,97
|
77,77
|
| 18/10/2024 |
2.243.095 |
%
|
77,88
|
76,80
|
78,16
|
76,698
|
| 17/10/2024 |
2.211.787 |
%
|
77,88
|
76,80
|
78,11
|
77,64
|
| 16/10/2024 |
2.068.505 |
%
|
77,34
|
77,17
|
78,755
|
77,77
|
| 15/10/2024 |
2.212.520 |
%
|
77,14
|
75,9101
|
77,535
|
76,91
|
| 14/10/2024 |
3.914.380 |
%
|
76,94
|
75,41
|
77,215
|
76,69
|
| 11/10/2024 |
5.328.374 |
%
|
70,61
|
71,26
|
77,225
|
76,82
|
| 10/10/2024 |
2.676.318 |
%
|
70,61
|
69,89
|
70,69
|
69,99
|
| 09/10/2024 |
1.978.072 |
%
|
70,00
|
69,37
|
70,68
|
70,61
|
