Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FAST.US
67.74+0.62(+0.93%)(czas lokalny: 24.04.2024 16:00)Fastenal Co.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 75.69 | 75.75 | 74.61 | 75.27 | 2 885 614 | 0 |
13.03.2024 | 75.24 | 75.50 | 74.81 | 75.04 | 2 590 691 | 0 |
12.03.2024 | 74.46 | 75.44 | 74.29 | 75.26 | 2 407 097 | 0 |
11.03.2024 | 75.63 | 75.66 | 73.69 | 74.32 | 3 279 609 | 0 |
08.03.2024 | 76.13 | 76.59 | 75.56 | 75.63 | 3 217 197 | 0 |
07.03.2024 | 74.88 | 76.25 | 74.80 | 75.94 | 3 853 584 | 0 |
06.03.2024 | 74.20 | 75.04 | 73.76 | 74.32 | 3 614 710 | 0 |
05.03.2024 | 74.48 | 75.34 | 74.12 | 74.34 | 3 655 188 | 0 |
04.03.2024 | 73.78 | 75.81 | 73.65 | 74.79 | 5 814 517 | 0 |
01.03.2024 | 73.00 | 73.03 | 72.09 | 72.84 | 3 268 417 | 0 |
29.02.2024 | 73.66 | 73.99 | 72.47 | 73.01 | 4 778 744 | 0 |
28.02.2024 | 73.15 | 73.60 | 72.83 | 73.56 | 2 182 897 | 0 |
27.02.2024 | 73.00 | 73.27 | 72.74 | 73.15 | 3 271 195 | 0 |
26.02.2024 | 72.19 | 73.19 | 71.98 | 73.00 | 5 156 403 | 0 |
23.02.2024 | 72.40 | 72.60 | 71.61 | 72.18 | 2 444 622 | 0 |
22.02.2024 | 70.86 | 72.28 | 70.75 | 72.06 | 4 971 873 | 0 |
21.02.2024 | 70.19 | 70.50 | 69.90 | 70.33 | 1 981 741 | 0 |
20.02.2024 | 70.40 | 70.54 | 69.62 | 70.08 | 3 099 421 | 0 |
16.02.2024 | 70.30 | 70.24 | 70.24 | 70.24 | 3 083 334 | 0 |
15.02.2024 | 70.13 | 70.36 | 69.51 | 70.15 | 2 537 461 | 0 |
14.02.2024 | 69.33 | 70.18 | 69.17 | 70.13 | 2 716 518 | 0 |
13.02.2024 | 69.37 | 69.56 | 68.45 | 68.92 | 3 738 307 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus