Fastenal Co (FAS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 59.95 | 60.04 | 59.95 | 60.04 | 60.04 | 25 |
| 25 Jun 2024 | 60.44 | 60.44 | 59.85 | 59.85 | 59.85 | - |
| 24 Jun 2024 | 60.94 | 60.99 | 60.80 | 60.80 | 60.80 | - |
| 21 Jun 2024 | 60.52 | 60.88 | 60.52 | 60.80 | 60.80 | - |
| 20 Jun 2024 | 60.31 | 60.59 | 60.26 | 60.26 | 60.26 | - |
| 19 Jun 2024 | 60.31 | 60.44 | 60.31 | 60.34 | 60.34 | - |
| 18 Jun 2024 | 59.92 | 60.15 | 59.54 | 60.15 | 60.15 | - |
| 17 Jun 2024 | 58.69 | 59.65 | 58.45 | 59.65 | 59.65 | - |
| 14 Jun 2024 | 57.95 | 58.58 | 57.49 | 58.58 | 58.58 | - |
| 13 Jun 2024 | 58.94 | 59.32 | 58.94 | 59.32 | 59.32 | - |
| 12 Jun 2024 | 58.73 | 59.31 | 58.69 | 59.29 | 59.29 | - |
| 11 Jun 2024 | 58.65 | 58.65 | 58.55 | 58.55 | 58.55 | - |
| 10 Jun 2024 | 59.16 | 59.20 | 58.89 | 58.89 | 58.89 | - |
| 07 Jun 2024 | 58.60 | 59.44 | 58.48 | 59.44 | 59.44 | - |
| 06 Jun 2024 | 59.63 | 59.65 | 58.65 | 58.65 | 58.65 | - |
| 05 Jun 2024 | 59.06 | 59.77 | 59.02 | 59.77 | 59.77 | - |
| 04 Jun 2024 | 58.70 | 59.15 | 58.65 | 58.76 | 58.76 | - |
| 03 Jun 2024 | 60.71 | 60.71 | 58.73 | 58.73 | 58.73 | 25 |
| 31 May 2024 | 59.67 | 59.69 | 59.43 | 59.69 | 59.69 | - |
| 30 May 2024 | 59.26 | 59.54 | 59.19 | 59.54 | 59.54 | - |
| 29 May 2024 | 59.35 | 59.70 | 59.15 | 59.70 | 59.70 | - |
| 28 May 2024 | 60.00 | 60.20 | 59.82 | 59.82 | 59.82 | - |
| 27 May 2024 | 60.03 | 60.28 | 60.03 | 60.28 | 60.28 | - |
| 24 May 2024 | 60.64 | 60.96 | 60.51 | 60.96 | 60.96 | - |
| 23 May 2024 | 61.39 | 61.39 | 60.51 | 60.99 | 60.99 | - |
| 22 May 2024 | 60.83 | 61.52 | 60.76 | 61.44 | 61.44 | - |
| 21 May 2024 | 61.04 | 61.04 | 60.77 | 60.77 | 60.77 | - |
| 20 May 2024 | 60.82 | 61.28 | 60.82 | 61.17 | 61.17 | - |
| 17 May 2024 | 61.27 | 61.35 | 60.63 | 60.63 | 60.63 | - |
| 16 May 2024 | 61.32 | 61.41 | 61.20 | 61.41 | 61.41 | - |
| 15 May 2024 | 61.88 | 61.88 | 61.53 | 61.53 | 61.53 | - |
| 14 May 2024 | 62.21 | 62.21 | 62.04 | 62.04 | 62.04 | - |
| 13 May 2024 | 62.99 | 62.99 | 62.28 | 62.28 | 62.28 | - |
| 10 May 2024 | 62.79 | 62.95 | 62.77 | 62.95 | 62.95 | - |
| 09 May 2024 | 61.84 | 62.74 | 61.84 | 62.64 | 62.64 | - |
| 08 May 2024 | 61.64 | 62.03 | 61.64 | 61.97 | 61.97 | - |
| 07 May 2024 | 61.81 | 62.46 | 61.66 | 62.46 | 62.46 | - |
| 06 May 2024 | 63.54 | 63.56 | 62.32 | 62.33 | 62.33 | - |
| 03 May 2024 | 63.52 | 63.52 | 63.23 | 63.37 | 63.37 | - |
| 02 May 2024 | 63.44 | 64.02 | 63.17 | 63.17 | 63.17 | - |
| 30 Apr 2024 | 63.71 | 63.86 | 63.48 | 63.71 | 63.71 | - |
| 29 Apr 2024 | 63.48 | 63.86 | 63.48 | 63.53 | 63.53 | - |
| 26 Apr 2024 | 62.98 | 64.00 | 62.92 | 64.00 | 64.00 | - |
| 25 Apr 2024 | 63.40 | 63.48 | 62.82 | 63.48 | 63.48 | - |
| 24 Apr 2024 | 62.55 | 63.45 | 62.49 | 63.45 | 63.45 | - |
| 24 Apr 2024 | 0.39 Dividend | |||||
| 23 Apr 2024 | 63.08 | 63.57 | 62.99 | 63.13 | 62.74 | - |
| 22 Apr 2024 | 63.28 | 63.72 | 63.28 | 63.38 | 62.99 | - |
| 19 Apr 2024 | 62.94 | 63.71 | 62.72 | 63.39 | 63.00 | - |
| 18 Apr 2024 | 64.02 | 64.05 | 63.45 | 63.45 | 63.06 | - |
| 17 Apr 2024 | 64.52 | 64.61 | 64.13 | 64.26 | 63.86 | - |
| 16 Apr 2024 | 64.98 | 65.12 | 64.89 | 64.89 | 64.49 | - |
| 15 Apr 2024 | 66.09 | 66.09 | 65.02 | 65.02 | 64.62 | - |
| 12 Apr 2024 | 65.16 | 66.26 | 65.16 | 66.26 | 65.85 | - |
| 11 Apr 2024 | 69.25 | 69.34 | 65.56 | 65.92 | 65.51 | - |
| 10 Apr 2024 | 69.68 | 70.06 | 69.68 | 69.69 | 69.26 | - |
| 09 Apr 2024 | 69.61 | 69.61 | 69.11 | 69.45 | 69.02 | - |
| 08 Apr 2024 | 70.39 | 70.50 | 70.24 | 70.24 | 69.81 | - |
| 05 Apr 2024 | 69.15 | 70.61 | 69.09 | 70.61 | 70.17 | - |
| 04 Apr 2024 | 70.20 | 70.50 | 70.02 | 70.50 | 70.06 | - |
| 03 Apr 2024 | 70.38 | 70.75 | 70.28 | 70.28 | 69.85 | - |
| 02 Apr 2024 | 71.03 | 71.15 | 70.81 | 70.81 | 70.37 | - |
| 28 Mar 2024 | 71.06 | 71.73 | 71.06 | 71.32 | 70.88 | - |
| 27 Mar 2024 | 70.77 | 71.03 | 70.77 | 70.93 | 70.49 | - |
| 26 Mar 2024 | 70.74 | 71.19 | 70.74 | 70.97 | 70.53 | - |
| 25 Mar 2024 | 72.24 | 72.24 | 70.86 | 71.25 | 70.81 | - |
| 22 Mar 2024 | 72.12 | 72.34 | 72.12 | 72.34 | 71.89 | - |
| 21 Mar 2024 | 70.85 | 72.54 | 70.85 | 72.54 | 72.09 | - |
| 20 Mar 2024 | 69.87 | 70.96 | 69.87 | 70.57 | 70.13 | - |
| 19 Mar 2024 | 69.44 | 70.04 | 69.44 | 70.04 | 69.61 | - |
| 18 Mar 2024 | 68.94 | 69.74 | 68.69 | 69.74 | 69.31 | - |
| 15 Mar 2024 | 69.01 | 69.34 | 69.01 | 69.01 | 68.58 | - |
| 14 Mar 2024 | 68.45 | 69.06 | 68.45 | 69.06 | 68.63 | - |
| 13 Mar 2024 | 68.75 | 68.81 | 68.55 | 68.81 | 68.38 | - |
| 12 Mar 2024 | 67.79 | 68.71 | 67.68 | 68.71 | 68.29 | - |
| 11 Mar 2024 | 68.78 | 68.85 | 67.82 | 67.82 | 67.40 | - |
| 08 Mar 2024 | 69.08 | 69.66 | 69.08 | 69.28 | 68.85 | - |
| 07 Mar 2024 | 67.81 | 69.13 | 67.78 | 69.13 | 68.70 | - |
| 06 Mar 2024 | 68.08 | 68.26 | 68.03 | 68.03 | 67.61 | - |
| 05 Mar 2024 | 68.58 | 69.24 | 68.51 | 68.70 | 68.28 | - |
| 04 Mar 2024 | 67.14 | 68.92 | 67.14 | 68.92 | 68.49 | - |
| 01 Mar 2024 | 67.49 | 67.49 | 66.80 | 66.80 | 66.39 | - |
| 29 Feb 2024 | 67.57 | 67.70 | 67.16 | 67.70 | 67.28 | - |
| 28 Feb 2024 | 67.24 | 67.64 | 67.18 | 67.57 | 67.15 | - |
| 27 Feb 2024 | 66.96 | 67.33 | 66.96 | 67.20 | 66.78 | - |
| 26 Feb 2024 | 66.35 | 67.11 | 66.29 | 67.11 | 66.70 | - |
| 23 Feb 2024 | 66.35 | 66.75 | 66.35 | 66.54 | 66.13 | - |
| 22 Feb 2024 | 64.81 | 66.60 | 64.81 | 66.60 | 66.19 | - |
| 21 Feb 2024 | 64.53 | 64.93 | 64.43 | 64.93 | 64.53 | - |
| 20 Feb 2024 | 64.63 | 64.85 | 64.38 | 64.85 | 64.45 | 160 |
| 19 Feb 2024 | 64.93 | 64.93 | 64.78 | 64.79 | 64.39 | - |
| 16 Feb 2024 | 64.86 | 65.23 | 64.86 | 65.22 | 64.82 | - |
| 15 Feb 2024 | 65.21 | 65.21 | 64.62 | 65.00 | 64.60 | - |
| 14 Feb 2024 | 64.08 | 65.00 | 64.08 | 64.76 | 64.36 | - |
| 13 Feb 2024 | 64.69 | 64.70 | 64.21 | 64.21 | 63.81 | - |
| 12 Feb 2024 | 64.73 | 65.01 | 64.73 | 65.01 | 64.61 | - |
| 09 Feb 2024 | 63.98 | 64.77 | 63.98 | 64.77 | 64.37 | - |
| 08 Feb 2024 | 64.17 | 64.60 | 64.06 | 64.14 | 63.74 | - |
| 07 Feb 2024 | 64.30 | 65.03 | 64.30 | 64.96 | 64.56 | - |
| 06 Feb 2024 | 64.33 | 64.53 | 64.24 | 64.44 | 64.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.