Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FAST.US
69.03+1.20(+1.77%)(czas lokalny: 16.07.2024 16:00)Fastenal Co.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 68.21 | 69.36 | 67.73 | 69.03 | 3 617 829 | 0 |
15.07.2024 | 65.40 | 68.31 | 65.05 | 67.83 | 5 192 935 | 0 |
12.07.2024 | 67.75 | 67.77 | 65.07 | 65.44 | 7 288 068 | 0 |
11.07.2024 | 64.01 | 64.77 | 63.99 | 64.17 | 4 010 160 | 0 |
10.07.2024 | 62.59 | 63.63 | 62.52 | 63.51 | 3 440 599 | 0 |
09.07.2024 | 62.94 | 63.07 | 62.03 | 62.56 | 3 234 936 | 0 |
08.07.2024 | 63.09 | 63.58 | 62.58 | 62.83 | 4 041 313 | 0 |
05.07.2024 | 62.59 | 63.18 | 62.19 | 63.16 | 2 553 315 | 0 |
03.07.2024 | 62.93 | 63.18 | 62.53 | 62.69 | 1 273 361 | 0 |
02.07.2024 | 61.85 | 62.91 | 61.36 | 62.76 | 2 717 517 | 0 |
01.07.2024 | 63.28 | 63.48 | 62.03 | 62.09 | 2 354 587 | 0 |
28.06.2024 | 63.39 | 64.05 | 62.70 | 62.84 | 5 921 891 | 0 |
27.06.2024 | 63.30 | 63.84 | 63.15 | 63.33 | 2 306 550 | 0 |
26.06.2024 | 64.26 | 64.31 | 63.37 | 63.41 | 2 650 331 | 0 |
25.06.2024 | 64.80 | 65.12 | 63.97 | 64.43 | 2 247 799 | 0 |
24.06.2024 | 65.49 | 65.85 | 65.00 | 65.04 | 2 367 111 | 0 |
21.06.2024 | 65.35 | 65.47 | 64.57 | 65.34 | 5 753 866 | 0 |
20.06.2024 | 65.00 | 65.29 | 64.46 | 65.12 | 2 772 418 | 0 |
18.06.2024 | 64.92 | 64.95 | 64.95 | 64.95 | 2 725 115 | 0 |
17.06.2024 | 63.04 | 64.56 | 62.80 | 64.41 | 3 182 416 | 0 |
14.06.2024 | 63.31 | 63.32 | 61.87 | 63.05 | 3 619 904 | 0 |
13.06.2024 | 63.83 | 64.41 | 63.60 | 64.29 | 2 346 282 | 0 |
12.06.2024 | 63.80 | 64.66 | 63.65 | 64.53 | 2 093 315 | 0 |
11.06.2024 | 63.10 | 63.30 | 62.80 | 63.27 | 3 375 983 | 0 |
10.06.2024 | 63.53 | 63.95 | 63.18 | 63.38 | 3 152 141 | 0 |
07.06.2024 | 64.16 | 64.56 | 63.74 | 63.89 | 2 684 100 | 0 |
06.06.2024 | 64.21 | 64.41 | 63.25 | 64.01 | 3 275 181 | 0 |
05.06.2024 | 64.34 | 65.32 | 63.89 | 65.19 | 3 011 745 | 0 |
04.06.2024 | 64.08 | 64.87 | 63.87 | 64.34 | 2 520 604 | 0 |
03.06.2024 | 65.91 | 66.02 | 63.79 | 64.31 | 4 038 305 | 0 |
31.05.2024 | 64.91 | 66.02 | 64.34 | 65.98 | 12 148 906 | 0 |
30.05.2024 | 64.65 | 64.89 | 64.13 | 64.86 | 3 603 335 | 0 |
29.05.2024 | 64.17 | 64.68 | 63.86 | 64.45 | 3 663 338 | 0 |
28.05.2024 | 65.76 | 65.92 | 64.61 | 64.76 | 2 758 668 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus