Stockscreener 앱 받기
47.48
5.55%
-2.795
Fastenal Co 주식 (FAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $49.36 | $47.38 | $1.98 | 4,446,559.0 | -5.55% |
| 2025-09-04 | $50.31 | $49.16 | $1.15 | 6,072,565.0 | +1.51% |
| 2025-09-03 | $49.72 | $49.07 | $0.6442 | 3,727,501.0 | +0.67% |
| 2025-09-02 | $49.61 | $48.85 | $0.76 | 4,780,858.0 | -0.95% |
| 2025-08-29 | $50.47 | $49.35 | $1.12 | 4,612,908.0 | -1.04% |
| 2025-08-28 | $50.32 | $49.84 | $0.48 | 3,714,724.0 | -0.04% |
| 2025-08-27 | $50.27 | $49.59 | $0.68 | 4,040,902.0 | +0.48% |
| 2025-08-26 | $50.43 | $49.50 | $0.9299 | 7,481,137.0 | -0.62% |
| 2025-08-25 | $50.63 | $50.02 | $0.61 | 5,858,237.0 | -0.24% |
| 2025-08-22 | $50.60 | $49.33 | $1.27 | 5,442,040.0 | +2.54% |
| 2025-08-21 | $49.74 | $48.82 | $0.92 | 5,182,117.0 | -0.81% |
| 2025-08-20 | $50.06 | $49.26 | $0.80 | 6,318,060.0 | -0.72% |
| 2025-08-19 | $49.94 | $49.06 | $0.88 | 6,059,784.0 | +1.61% |
| 2025-08-18 | $49.19 | $48.54 | $0.65 | 4,540,346.0 | +0.47% |
| 2025-08-15 | $49.20 | $48.53 | $0.665 | 5,845,652.0 | +0.39% |
| 2025-08-14 | $49.23 | $48.68 | $0.55 | 5,337,260.0 | -1.06% |
| 2025-08-13 | $49.26 | $48.37 | $0.895 | 4,833,333.0 | +1.57% |
| 2025-08-12 | $48.54 | $47.56 | $0.98 | 4,587,970.0 | +1.28% |
| 2025-08-11 | $48.21 | $47.23 | $0.975 | 4,899,680.0 | -0.31% |
| 2025-08-08 | $48.38 | $47.30 | $1.08 | 5,070,369.0 | +1.07% |
| 2025-08-07 | $47.53 | $46.67 | $0.86 | 8,851,694.0 | +1.50% |
| 2025-08-06 | $46.90 | $45.70 | $1.20 | 6,306,762.0 | +2.95% |
Fastenal Co 주식 (FAST) 연도별 가격 이력
이 심층 분석에서는 Fastenal Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fastenal Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fastenal Co 주식 (FAST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $50.31 | $47.38 | $2.94 | 19,027,483.0 | -4.39% |
| 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 주식 (FAST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FAST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.94%
4.25%
자본화:
|
볼륨(24시간):