Canada markets open in 2 hours 8 minutes

Fastenal Co (FAS.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
60.37+0.03 (+0.05%)
As of 12:31PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202460.3160.3760.3160.3760.3725
Jun 19, 202460.3160.4460.3160.3460.34-
Jun 18, 202459.9260.1559.5460.1560.15-
Jun 17, 202458.6959.6558.4559.6559.65-
Jun 14, 202457.9558.5857.4958.5858.58-
Jun 13, 202458.9459.3258.9459.3259.32-
Jun 12, 202458.7359.3158.6959.2959.29-
Jun 11, 202458.6558.6558.5558.5558.55-
Jun 10, 202459.1659.2058.8958.8958.89-
Jun 07, 202458.6059.4458.4859.4459.44-
Jun 06, 202459.6359.6558.6558.6558.65-
Jun 05, 202459.0659.7759.0259.7759.77-
Jun 04, 202458.7059.1558.6558.7658.76-
Jun 03, 202460.7160.7158.7358.7358.7325
May 31, 202459.6759.6959.4359.6959.69-
May 30, 202459.2659.5459.1959.5459.54-
May 29, 202459.3559.7059.1559.7059.70-
May 28, 202460.0060.2059.8259.8259.82-
May 27, 202460.0360.2860.0360.2860.28-
May 24, 202460.6460.9660.5160.9660.96-
May 23, 202461.3961.3960.5160.9960.99-
May 22, 202460.8361.5260.7661.4461.44-
May 21, 202461.0461.0460.7760.7760.77-
May 20, 202460.8261.2860.8261.1761.17-
May 17, 202461.2761.3560.6360.6360.63-
May 16, 202461.3261.4161.2061.4161.41-
May 15, 202461.8861.8861.5361.5361.53-
May 14, 202462.2162.2162.0462.0462.04-
May 13, 202462.9962.9962.2862.2862.28-
May 10, 202462.7962.9562.7762.9562.95-
May 09, 202461.8462.7461.8462.6462.64-
May 08, 202461.6462.0361.6461.9761.97-
May 07, 202461.8162.4661.6662.4662.46-
May 06, 202463.5463.5662.3262.3362.33-
May 03, 202463.5263.5263.2363.3763.37-
May 02, 202463.4464.0263.1763.1763.17-
Apr 30, 202463.7163.8663.4863.7163.71-
Apr 29, 202463.4863.8663.4863.5363.53-
Apr 26, 202462.9864.0062.9264.0064.00-
Apr 25, 202463.4063.4862.8263.4863.48-
Apr 24, 202462.5563.4562.4963.4563.45-
Apr 24, 20240.39 Dividend
Apr 23, 202463.0863.5762.9963.1362.74-
Apr 22, 202463.2863.7263.2863.3862.99-
Apr 19, 202462.9463.7162.7263.3963.00-
Apr 18, 202464.0264.0563.4563.4563.06-
Apr 17, 202464.5264.6164.1364.2663.86-
Apr 16, 202464.9865.1264.8964.8964.49-
Apr 15, 202466.0966.0965.0265.0264.62-
Apr 12, 202465.1666.2665.1666.2665.85-
Apr 11, 202469.2569.3465.5665.9265.51-
Apr 10, 202469.6870.0669.6869.6969.26-
Apr 09, 202469.6169.6169.1169.4569.02-
Apr 08, 202470.3970.5070.2470.2469.81-
Apr 05, 202469.1570.6169.0970.6170.17-
Apr 04, 202470.2070.5070.0270.5070.06-
Apr 03, 202470.3870.7570.2870.2869.85-
Apr 02, 202471.0371.1570.8170.8170.37-
Mar 28, 202471.0671.7371.0671.3270.88-
Mar 27, 202470.7771.0370.7770.9370.49-
Mar 26, 202470.7471.1970.7470.9770.53-
Mar 25, 202472.2472.2470.8671.2570.81-
Mar 22, 202472.1272.3472.1272.3471.89-
Mar 21, 202470.8572.5470.8572.5472.09-
Mar 20, 202469.8770.9669.8770.5770.13-
Mar 19, 202469.4470.0469.4470.0469.61-
Mar 18, 202468.9469.7468.6969.7469.31-
Mar 15, 202469.0169.3469.0169.0168.58-
Mar 14, 202468.4569.0668.4569.0668.63-
Mar 13, 202468.7568.8168.5568.8168.38-
Mar 12, 202467.7968.7167.6868.7168.29-
Mar 11, 202468.7868.8567.8267.8267.40-
Mar 08, 202469.0869.6669.0869.2868.85-
Mar 07, 202467.8169.1367.7869.1368.70-
Mar 06, 202468.0868.2668.0368.0367.61-
Mar 05, 202468.5869.2468.5168.7068.28-
Mar 04, 202467.1468.9267.1468.9268.49-
Mar 01, 202467.4967.4966.8066.8066.39-
Feb 29, 202467.5767.7067.1667.7067.28-
Feb 28, 202467.2467.6467.1867.5767.15-
Feb 27, 202466.9667.3366.9667.2066.78-
Feb 26, 202466.3567.1166.2967.1166.70-
Feb 23, 202466.3566.7566.3566.5466.13-
Feb 22, 202464.8166.6064.8166.6066.19-
Feb 21, 202464.5364.9364.4364.9364.53-
Feb 20, 202464.6364.8564.3864.8564.45160
Feb 19, 202464.9364.9364.7864.7964.39-
Feb 16, 202464.8665.2364.8665.2264.82-
Feb 15, 202465.2165.2164.6265.0064.60-
Feb 14, 202464.0865.0064.0864.7664.36-
Feb 13, 202464.6964.7064.2164.2163.81-
Feb 12, 202464.7365.0164.7365.0164.61-
Feb 09, 202463.9864.7763.9864.7764.37-
Feb 08, 202464.1764.6064.0664.1463.74-
Feb 07, 202464.3065.0364.3064.9664.56-
Feb 06, 202464.3364.5364.2464.4464.04-
Feb 05, 202465.3565.7064.7465.0564.65-
Feb 02, 202464.0065.2263.9165.2264.82-
Feb 01, 202462.9663.7762.9663.7763.38-
Jan 31, 202463.4463.4763.3463.4263.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...