Stockscreener 앱 받기
49.17
0.14%
0.07
시간 외 거래:
49.32
0.15
+0.31%
Fastenal Co 주식 (FAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $49.67 | $49.09 | $0.585 | 7,284,122.0 | +0.14% |
| 2026-04-09 | $49.42 | $47.98 | $1.44 | 7,315,367.0 | +1.91% |
| 2026-04-08 | $48.21 | $46.41 | $1.80 | 7,432,950.0 | +5.57% |
| 2026-04-07 | $45.88 | $45.09 | $0.785 | 7,118,418.0 | -0.50% |
| 2026-04-06 | $46.30 | $45.63 | $0.665 | 7,361,725.0 | -0.93% |
| 2026-04-02 | $47.26 | $45.88 | $1.38 | 7,117,460.0 | -0.71% |
| 2026-04-01 | $46.95 | $46.21 | $0.74 | 5,735,806.0 | +0.50% |
| 2026-03-31 | $46.58 | $45.18 | $1.40 | 10,746,138.0 | +2.84% |
| 2026-03-30 | $45.46 | $44.66 | $0.80 | 6,389,057.0 | +0.38% |
| 2026-03-27 | $45.38 | $44.79 | $0.5849 | 5,707,479.0 | -0.35% |
| 2026-03-26 | $45.89 | $44.94 | $0.95 | 5,842,837.0 | -0.57% |
| 2026-03-25 | $45.55 | $44.55 | $0.9949 | 4,973,426.0 | +1.07% |
| 2026-03-24 | $45.22 | $43.68 | $1.54 | 5,115,563.0 | +0.99% |
| 2026-03-23 | $45.29 | $44.36 | $0.93 | 6,455,139.0 | +1.58% |
| 2026-03-20 | $44.80 | $43.47 | $1.33 | 30,098,811.0 | -1.64% |
| 2026-03-19 | $45.09 | $44.09 | $1.00 | 8,599,694.0 | -1.31% |
| 2026-03-18 | $45.95 | $45.05 | $0.895 | 6,361,904.0 | -1.85% |
| 2026-03-17 | $46.16 | $45.20 | $0.96 | 6,181,779.0 | +0.55% |
| 2026-03-16 | $45.87 | $45.26 | $0.6099 | 5,124,139.0 | +0.48% |
| 2026-03-13 | $45.80 | $44.84 | $0.955 | 6,158,823.0 | +0.46% |
| 2026-03-12 | $46.44 | $45.22 | $1.22 | 7,254,915.0 | -2.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $49.67 | $45.09 | $4.58 | 56,649,970.0 | +5.97% |
| 2026-03 | $48.41 | $43.47 | $4.95 | 181,248,168.0 | +0.78% |
| 2026-02 | $48.45 | $42.76 | $5.69 | 164,709,040.0 | +6.18% |
| 2026-01 | $44.95 | $39.86 | $5.09 | 189,553,332.0 | +8.05% |
Fastenal Co 주식 (FAST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.20 | $39.80 | $3.40 | 142,076,044.0 | +1.16% |
| 2025-11 | $41.98 | $38.97 | $3.01 | 127,918,761.0 | -1.82% |
| 2025-10 | $49.09 | $40.76 | $8.33 | 158,330,012.0 | -16.09% |
| 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 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% |
0.01%
1.15%
자본화:
|
볼륨(24시간):