Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FAST.US
66.02+0.22(+0.33%)(czas lokalny: 24.05.2024 16:00)Fastenal Co.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 65.92 | 66.02 | 66.02 | 66.02 | 2 752 624 | 0 |
23.05.2024 | 66.80 | 66.90 | 65.52 | 65.80 | 2 482 776 | 0 |
22.05.2024 | 66.19 | 66.87 | 66.13 | 66.66 | 3 464 532 | 0 |
21.05.2024 | 66.41 | 66.66 | 65.90 | 66.31 | 2 362 394 | 0 |
20.05.2024 | 66.42 | 66.72 | 66.26 | 66.66 | 2 088 201 | 0 |
17.05.2024 | 66.69 | 66.99 | 65.95 | 66.42 | 2 835 456 | 0 |
16.05.2024 | 66.93 | 67.02 | 66.23 | 66.81 | 2 882 333 | 0 |
15.05.2024 | 67.23 | 67.77 | 66.79 | 66.98 | 3 174 014 | 0 |
14.05.2024 | 67.42 | 67.79 | 67.06 | 67.23 | 2 135 996 | 0 |
13.05.2024 | 68.00 | 68.20 | 67.07 | 67.36 | 2 188 686 | 0 |
10.05.2024 | 67.70 | 68.03 | 67.54 | 67.88 | 2 011 523 | 0 |
09.05.2024 | 67.04 | 67.79 | 66.81 | 67.62 | 2 646 927 | 0 |
08.05.2024 | 66.12 | 66.82 | 65.92 | 66.78 | 3 945 396 | 0 |
07.05.2024 | 67.04 | 67.43 | 66.38 | 66.41 | 4 535 180 | 0 |
06.05.2024 | 68.20 | 68.33 | 66.71 | 66.74 | 5 403 762 | 0 |
03.05.2024 | 68.50 | 68.95 | 68.02 | 68.43 | 2 592 954 | 0 |
02.05.2024 | 68.57 | 68.57 | 67.46 | 68.09 | 3 080 549 | 0 |
01.05.2024 | 67.94 | 68.78 | 67.73 | 68.18 | 3 335 429 | 0 |
30.04.2024 | 68.46 | 68.64 | 67.89 | 67.94 | 3 076 819 | 0 |
29.04.2024 | 68.58 | 68.81 | 68.04 | 68.48 | 2 823 209 | 0 |
26.04.2024 | 67.68 | 68.60 | 67.68 | 68.17 | 2 802 015 | 0 |
25.04.2024 | 67.75 | 68.41 | 66.96 | 68.14 | 2 711 278 | 0 |
24.04.2024 | 66.87 | 68.20 | 66.79 | 67.74 | 3 087 382 | 0 |
23.04.2024 | 67.96 | 68.14 | 67.46 | 67.51 | 3 659 562 | 0 |
22.04.2024 | 67.81 | 67.95 | 67.20 | 67.45 | 2 868 689 | 0 |
19.04.2024 | 67.57 | 68.10 | 67.30 | 67.57 | 3 785 042 | 0 |
18.04.2024 | 68.90 | 69.18 | 67.36 | 67.50 | 3 583 506 | 0 |
17.04.2024 | 69.23 | 69.23 | 67.87 | 68.48 | 4 217 193 | 0 |
16.04.2024 | 69.61 | 69.81 | 68.65 | 68.79 | 3 976 199 | 0 |
15.04.2024 | 71.31 | 71.47 | 69.11 | 69.39 | 4 439 837 | 0 |
12.04.2024 | 70.06 | 70.97 | 69.25 | 70.45 | 6 027 014 | 0 |
11.04.2024 | 72.33 | 73.43 | 69.45 | 69.88 | 11 051 658 | 0 |
10.04.2024 | 75.57 | 75.67 | 74.53 | 74.74 | 6 406 017 | 0 |
09.04.2024 | 76.24 | 76.58 | 74.68 | 75.90 | 4 195 559 | 0 |
08.04.2024 | 76.32 | 76.66 | 75.81 | 75.89 | 3 104 703 | 0 |
05.04.2024 | 75.56 | 76.87 | 75.47 | 76.63 | 3 698 361 | 0 |
04.04.2024 | 76.89 | 77.13 | 75.07 | 75.17 | 3 975 179 | 0 |
03.04.2024 | 76.14 | 76.67 | 75.97 | 76.35 | 3 209 210 | 0 |
02.04.2024 | 76.55 | 76.94 | 76.14 | 76.30 | 3 251 531 | 0 |
01.04.2024 | 77.14 | 77.14 | 76.19 | 76.59 | 2 835 923 | 0 |
28.03.2024 | 77.38 | 77.14 | 77.14 | 77.14 | 3 017 012 | 0 |
27.03.2024 | 77.41 | 77.51 | 76.61 | 77.28 | 2 516 057 | 0 |
26.03.2024 | 77.15 | 77.48 | 76.73 | 76.78 | 2 189 390 | 0 |
25.03.2024 | 77.87 | 77.96 | 76.71 | 77.01 | 2 768 585 | 0 |
22.03.2024 | 78.61 | 78.64 | 77.83 | 78.10 | 2 345 428 | 0 |
21.03.2024 | 77.60 | 79.04 | 77.60 | 78.42 | 3 061 133 | 0 |
20.03.2024 | 76.45 | 77.73 | 75.98 | 77.66 | 3 538 623 | 0 |
19.03.2024 | 75.60 | 76.31 | 75.41 | 76.21 | 2 924 818 | 0 |
18.03.2024 | 75.75 | 76.74 | 75.59 | 75.70 | 3 342 560 | 0 |
15.03.2024 | 75.08 | 75.64 | 74.72 | 75.03 | 10 806 767 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus