Holen Sie sich die Stockscreener-App
41.20
0.85%
-0.345
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FAST?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Fastenal Co-Aktien (FAST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $41.75 | $41.16 | $0.595 | 2,210,928.0 | -0.83% |
| 2025-10-30 | $41.63 | $40.90 | $0.7269 | 5,634,305.0 | +1.12% |
| 2025-10-29 | $41.49 | $40.76 | $0.73 | 8,840,888.0 | -1.30% |
| 2025-10-28 | $42.35 | $41.60 | $0.75 | 6,107,301.0 | -2.14% |
| 2025-10-27 | $43.11 | $42.38 | $0.725 | 6,753,185.0 | -0.77% |
| 2025-10-24 | $43.28 | $42.72 | $0.56 | 4,551,485.0 | -0.28% |
| 2025-10-23 | $43.24 | $42.52 | $0.72 | 3,905,294.0 | +0.92% |
| 2025-10-22 | $43.46 | $42.50 | $0.96 | 4,816,489.0 | -1.66% |
| 2025-10-21 | $43.50 | $42.88 | $0.62 | 3,994,158.0 | +0.77% |
| 2025-10-20 | $43.03 | $42.46 | $0.57 | 4,387,844.0 | +1.25% |
| 2025-10-17 | $42.56 | $41.78 | $0.78 | 7,013,378.0 | +1.19% |
| 2025-10-16 | $42.38 | $41.60 | $0.78 | 6,458,782.0 | -0.66% |
| 2025-10-15 | $42.77 | $41.88 | $0.89 | 8,012,554.0 | -1.19% |
| 2025-10-14 | $43.48 | $41.46 | $2.02 | 15,647,537.0 | +0.99% |
| 2025-10-13 | $44.45 | $42.32 | $2.13 | 16,576,245.0 | -7.54% |
| 2025-10-10 | $47.69 | $45.70 | $1.99 | 9,374,445.0 | -1.99% |
| 2025-10-09 | $47.63 | $46.57 | $1.06 | 5,876,359.0 | -1.77% |
| 2025-10-08 | $47.71 | $47.01 | $0.70 | 5,529,327.0 | +0.21% |
| 2025-10-07 | $48.01 | $47.12 | $0.88 | 4,104,846.0 | -0.69% |
| 2025-10-06 | $48.42 | $47.58 | $0.845 | 4,805,129.0 | -0.21% |
| 2025-10-03 | $48.44 | $47.83 | $0.605 | 4,634,552.0 | -0.60% |
| 2025-10-02 | $48.22 | $46.66 | $1.56 | 5,840,204.0 | +0.94% |
| 2025-10-01 | $49.09 | $47.56 | $1.52 | 7,933,819.0 | -2.69% |
Fastenal Co-Aktien (FAST) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fastenal Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FAST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fastenal Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fastenal Co-Aktien (FAST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $49.09 | $40.76 | $8.33 | 153,009,054.0 | -15.98% |
| 2025-09 | $50.31 | $46.59 | $3.72 | 128,324,663.0 | -1.25% |
| 2025-08 | $50.63 | $44.87 | $5.77 | 116,106,185.0 | +7.65% |
| 2025-07 | $48.10 | $41.75 | $6.35 | 150,791,927.0 | +9.83% |
| 2025-06 | $43.10 | $40.34 | $2.76 | 111,638,743.0 | +1.60% |
| 2025-05 | $83.43 | $40.14 | $43.29 | 72,034,420.0 | -48.94% |
| 2025-04 | $82.42 | $70.61 | $11.81 | 93,564,477.0 | +4.41% |
| 2025-03 | $82.15 | $73.23 | $8.92 | 71,615,604.0 | +2.40% |
| 2025-02 | $76.14 | $72.07 | $4.07 | 50,626,302.0 | +3.40% |
| 2025-01 | $77.72 | $70.72 | $7.00 | 62,784,054.0 | +1.85% |
Fastenal Co-Aktien (FAST) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $84.10 | $71.27 | $12.83 | 49,984,644.0 | -13.93% |
| 2024-11 | $84.88 | $77.51 | $7.37 | 49,344,047.0 | +6.88% |
| 2024-10 | $78.75 | $69.37 | $9.38 | 64,459,564.0 | +9.47% |
| 2024-09 | $72.49 | $64.09 | $8.40 | 44,862,194.0 | +4.60% |
| 2024-08 | $71.12 | $64.91 | $6.22 | 45,422,070.0 | -3.49% |
| 2024-07 | $71.72 | $61.36 | $10.36 | 72,162,987.0 | +12.59% |
| 2024-06 | $66.02 | $61.87 | $4.15 | 57,931,574.0 | -4.76% |
| 2024-05 | $68.95 | $63.86 | $5.09 | 72,479,022.0 | -2.88% |
| 2024-04 | $77.14 | $66.79 | $10.35 | 87,211,837.0 | -11.93% |
| 2024-03 | $79.04 | $72.09 | $6.95 | 70,979,491.0 | +5.66% |
| 2024-02 | $73.99 | $67.96 | $6.03 | 67,608,355.0 | +7.01% |
| 2024-01 | $70.09 | $61.33 | $8.77 | 102,243,828.0 | +5.34% |
Fastenal Co-Aktien (FAST) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.66 | $59.78 | $5.88 | 67,086,455.0 | +8.00% |
| 2023-11 | $61.25 | $58.04 | $3.21 | 61,477,119.0 | +2.79% |
| 2023-10 | $60.93 | $53.94 | $6.99 | 93,827,748.0 | +6.77% |
| 2023-09 | $58.13 | $53.83 | $4.30 | 56,211,302.0 | -5.11% |
| 2023-08 | $58.83 | $55.96 | $2.87 | 52,762,995.0 | -1.76% |
| 2023-07 | $59.43 | $56.30 | $3.13 | 78,683,245.0 | -0.64% |
| 2023-06 | $59.30 | $52.86 | $6.44 | 70,480,972.0 | +9.55% |
| 2023-05 | $55.62 | $52.85 | $2.77 | 52,411,498.0 | +0.02% |
| 2023-04 | $55.13 | $50.30 | $4.83 | 70,364,150.0 | -0.19% |
| 2023-03 | $54.27 | $50.79 | $3.48 | 72,798,413.0 | +4.62% |
| 2023-02 | $55.34 | $50.04 | $5.30 | 57,313,082.0 | +2.00% |
| 2023-01 | $50.59 | $45.70 | $4.89 | 76,042,531.0 | +6.83% |
2.75%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):