Canada markets close in 20 minutes

Fastenal Company (FAS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
63.54-0.21 (-0.33%)
As of 08:01AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202463.5463.5463.5463.5463.5482
May 03, 202463.4363.7563.4363.7563.7524
May 02, 202463.5664.2863.5664.2864.2836
Apr 30, 202463.7663.7963.7663.7963.794
Apr 29, 202463.5663.9263.5663.9263.9215
Apr 26, 202463.0363.0363.0363.0363.03-
Apr 25, 202463.4763.4763.4763.4763.47-
Apr 24, 202462.6362.6362.6362.6362.63-
Apr 24, 20240.39 Dividend
Apr 23, 202463.1663.1663.1663.1662.77-
Apr 22, 202463.3863.3863.3863.3862.99-
Apr 19, 202463.0363.3563.0363.3562.964
Apr 18, 202464.0964.0963.3963.3963.0010
Apr 17, 202464.6364.6364.6364.6364.23-
Apr 16, 202465.1165.1165.1065.1064.70-
Apr 15, 202466.5566.5565.2665.2664.8610
Apr 12, 202465.2065.6765.2065.6765.2638
Apr 11, 202469.4069.4065.6465.6465.23460
Apr 10, 202469.7869.7869.7869.7869.351
Apr 09, 202469.7370.0969.7370.0969.6610
Apr 08, 202470.4870.4870.4870.4870.04-
Apr 05, 202469.3170.3569.3170.3569.9220
Apr 04, 202470.2970.2970.2970.2969.86-
Apr 03, 202470.5470.6970.5470.6970.2560
Apr 02, 202471.1771.1770.9570.9570.5144
Mar 28, 202471.2471.2471.2471.2470.80-
Mar 27, 202470.8571.1070.8571.1070.6630
Mar 26, 202471.0071.0071.0071.0070.56-
Mar 25, 202472.3272.4771.1671.1670.72336
Mar 22, 202472.3372.3372.3372.3371.88-
Mar 21, 202471.1072.4771.1072.4772.0298
Mar 20, 202470.0370.0370.0370.0369.60-
Mar 19, 202469.5469.5469.5469.5469.11-
Mar 18, 202468.9968.9968.9968.9968.56-
Mar 15, 202469.0869.1169.0869.1168.68-
Mar 14, 202468.6068.6068.6068.6068.18-
Mar 13, 202468.8268.8268.8268.8268.40-
Mar 12, 202468.0368.0368.0368.0367.61-
Mar 11, 202469.1769.1767.7267.7267.30102
Mar 08, 202469.2969.4469.2969.4469.0120
Mar 07, 202468.0268.0268.0268.0267.60-
Mar 06, 202468.4368.4368.4368.4368.01-
Mar 05, 202468.8268.8268.8268.8268.40-
Mar 04, 202467.0767.2667.0767.2366.81170
Mar 01, 202467.5667.5667.5667.5667.14-
Feb 29, 202467.8167.8167.8167.8167.39-
Feb 28, 202467.5267.5267.5267.5267.10-
Feb 27, 202467.1867.3967.1867.2866.8664
Feb 26, 202466.5367.1266.5367.1266.7110
Feb 23, 202466.5366.6766.5366.6766.2675
Feb 22, 202465.1165.2565.1165.2564.851
Feb 21, 202464.7464.7464.7464.7464.34-
Feb 20, 202465.0465.0465.0465.0464.64-
Feb 19, 202465.0865.0865.0865.0864.68-
Feb 16, 202465.1265.1265.1265.1264.72-
Feb 15, 202465.2965.2964.8864.8864.4810
Feb 14, 202464.3364.3364.3364.3363.93-
Feb 13, 202464.9164.9164.9164.9164.51-
Feb 12, 202464.8065.1764.8065.1764.77153
Feb 09, 202464.1764.1764.1764.1763.77-
Feb 08, 202464.3564.3564.3564.3563.95-
Feb 07, 202464.4864.4864.4864.4864.08-
Feb 06, 202464.5564.5564.5564.5564.15-
Feb 05, 202465.4465.4465.4465.4465.04-
Feb 02, 202464.4364.8764.4364.8764.47198
Feb 01, 202463.1563.1563.1563.1562.76-
Jan 31, 202463.6963.6963.6963.6963.30-
Jan 31, 20240.39 Dividend
Jan 30, 202463.3563.8063.3563.8063.0210
Jan 29, 202462.9662.9662.9662.9662.19-
Jan 26, 202463.7263.7663.7263.7662.982
Jan 25, 202463.2063.3163.2063.3162.53200
Jan 24, 202464.0364.0364.0364.0363.25-
Jan 23, 202464.0364.2964.0364.2863.49177
Jan 22, 202463.5864.0863.5864.0863.301,030
Jan 19, 202462.0062.0062.0062.0061.24-
Jan 18, 202458.1361.8658.1361.6660.901,016
Jan 17, 202458.4758.4758.4758.4757.75-
Jan 16, 202457.9957.9957.9957.9957.28-
Jan 15, 202457.6557.6557.6557.6556.94-
Jan 12, 202457.6557.6557.6557.6556.94-
Jan 11, 202457.4257.6257.4257.6256.91435
Jan 10, 202457.1357.1357.1357.1356.43-
Jan 09, 202456.9456.9456.9456.9456.24-
Jan 08, 202456.2656.2656.2656.2655.57-
Jan 05, 202456.8156.8156.6156.6155.9245
Jan 04, 202456.7656.7656.7656.7656.06-
Jan 03, 202457.9257.9257.9257.9257.21-
Jan 02, 202458.8058.8058.8058.8058.0846
Dec 29, 202358.5258.7958.5258.5857.8664
Dec 28, 202358.7558.7558.7558.7558.03-
Dec 27, 202359.2259.2259.2259.2258.49-
Dec 22, 202358.8358.8358.8358.8358.11-
Dec 21, 202359.1159.3459.1159.3458.6134
Dec 20, 202358.9959.4058.9959.4058.6710
Dec 19, 202359.0959.0958.9758.9758.2560
Dec 18, 202358.9158.9158.9158.9158.194
Dec 15, 202358.4258.4258.4258.4257.70-
Dec 14, 202358.7658.9358.7658.9358.21100
Dec 13, 202359.2259.2259.2259.2258.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...