XNAS
Datos históricos de Fastenal Company
Fastenal Company · FAST
$50.90
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:43:45 UTC
- Variación en el periodo
- +10.86%
- Máximo
- US$52.92
- 11 de agosto de 2026
- Mínimo
- US$38.97
- 21 de noviembre de 2025
- Volumen medio diario
- 7.62 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 50.49 | 50.92 | 50.12 | 50.75 | +0.51% | 5.23 M |
| 8 oct 2026 | 49.74 | 50.82 | 49.54 | 50.49 | +1.32% | 6.77 M |
| 7 oct 2026 | 50.49 | 50.80 | 49.77 | 49.83 | −1.93% | 6.6 M |
| 6 oct 2026 | 50.63 | 51.39 | 50.53 | 50.81 | +0.24% | 4.71 M |
| 5 oct 2026 | 50.62 | 50.99 | 49.99 | 50.69 | −0.12% | 5.56 M |
| 2 oct 2026 | 50.60 | 51.04 | 50.43 | 50.75 | +1.05% | 7.16 M |
| 1 oct 2026 | 49.42 | 50.27 | 49.11 | 50.23 | +1.40% | 6.2 M |
| 30 sep 2026 | 50.34 | 50.37 | 49.53 | 49.53 | −0.86% | 10.47 M |
| 29 sep 2026 | 50.37 | 50.73 | 49.86 | 49.96 | −1.05% | 7.6 M |
| 28 sep 2026 | 50.17 | 50.81 | 50.04 | 50.49 | +0.12% | 6.78 M |
| 25 sep 2026 | 50.53 | 51.05 | 50.26 | 50.43 | −0.59% | 6.81 M |
| 24 sep 2026 | 50.90 | 51.41 | 50.35 | 50.73 | −0.51% | 10.27 M |
| 23 sep 2026 | 50.12 | 51.04 | 49.94 | 50.99 | +1.82% | 7.96 M |
| 22 sep 2026 | 49.76 | 50.20 | 49.57 | 50.08 | +0.87% | 6.74 M |
| 21 sep 2026 | 48.94 | 49.70 | 48.53 | 49.65 | +1.31% | 4.47 M |
| 18 sep 2026 | 49.06 | 49.29 | 48.57 | 49.01 | −0.35% | 11.66 M |
| 17 sep 2026 | 49.48 | 49.58 | 48.63 | 49.18 | +0.31% | 5.07 M |
| 16 sep 2026 | 49.60 | 49.78 | 48.73 | 49.03 | −0.77% | 6 M |
| 15 sep 2026 | 49.43 | 49.69 | 48.71 | 49.41 | −0.06% | 5.2 M |
| 14 sep 2026 | 49.02 | 49.68 | 48.63 | 49.44 | +0.24% | 6.77 M |
| 11 sep 2026 | 49.61 | 49.91 | 49.01 | 49.32 | +0.63% | 6.37 M |
| 10 sep 2026 | 48.32 | 49.14 | 48.06 | 49.01 | +0.45% | 7.28 M |
| 9 sep 2026 | 49.36 | 49.53 | 48.60 | 48.79 | −1.19% | 5.91 M |
| 8 sep 2026 | 49.46 | 49.65 | 49.21 | 49.38 | −0.44% | 5.11 M |
| 4 sep 2026 | 48.70 | 50.42 | 48.70 | 49.60 | +0.75% | 6.57 M |
| 3 sep 2026 | 48.20 | 49.29 | 47.83 | 49.23 | +2.71% | 6.66 M |
| 2 sep 2026 | 48.63 | 48.69 | 47.65 | 47.93 | −1.68% | 7.32 M |
| 1 sep 2026 | 49.12 | 49.24 | 48.53 | 48.75 | −1.14% | 5.63 M |
| 31 ago 2026 | 49.59 | 49.79 | 49.13 | 49.31 | −0.94% | 7.23 M |
| 28 ago 2026 | 51.50 | 51.52 | 49.73 | 49.78 | −2.65% | 6.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.