Stockscreener 앱 받기
77.99
0.04%
0.0185
Fastenal Co 주식 (FAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $78.90 | $77.35 | $1.55 | 2,634,812.0 | -0.09% |
| 2025-04-02 | $78.17 | $76.58 | $1.59 | 1,974,289.0 | +0.52% |
| 2025-04-01 | $77.69 | $76.42 | $1.27 | 2,400,417.0 | +0.08% |
| 2025-03-31 | $77.82 | $75.85 | $1.97 | 4,355,518.0 | +1.81% |
| 2025-03-28 | $78.13 | $75.86 | $2.27 | 2,688,782.0 | -2.01% |
| 2025-03-27 | $77.85 | $76.72 | $1.13 | 2,432,227.0 | +0.83% |
| 2025-03-26 | $78.11 | $76.96 | $1.16 | 2,509,117.0 | +0.00% |
| 2025-03-25 | $77.67 | $76.78 | $0.89 | 2,441,936.0 | +0.19% |
| 2025-03-24 | $77.03 | $75.38 | $1.65 | 2,757,171.0 | +2.96% |
| 2025-03-21 | $75.35 | $74.36 | $0.994 | 7,289,857.0 | -1.03% |
| 2025-03-20 | $76.42 | $75.27 | $1.15 | 1,835,070.0 | -1.24% |
| 2025-03-19 | $76.81 | $75.80 | $1.01 | 2,486,362.0 | +0.49% |
| 2025-03-18 | $76.33 | $75.48 | $0.845 | 2,667,327.0 | +0.03% |
| 2025-03-17 | $76.38 | $75.15 | $1.23 | 2,394,606.0 | +1.08% |
| 2025-03-14 | $75.36 | $73.40 | $1.96 | 4,002,095.0 | +2.13% |
| 2025-03-13 | $76.06 | $73.57 | $2.50 | 3,538,997.0 | -3.03% |
| 2025-03-12 | $77.47 | $75.55 | $1.92 | 2,918,661.0 | -1.76% |
| 2025-03-11 | $80.11 | $77.31 | $2.80 | 4,738,969.0 | -3.07% |
| 2025-03-10 | $82.15 | $79.46 | $2.69 | 5,170,047.0 | -0.23% |
| 2025-03-07 | $80.33 | $77.45 | $2.88 | 4,850,079.0 | +2.74% |
| 2025-03-06 | $78.07 | $75.30 | $2.77 | 4,572,713.0 | +4.51% |
| 2025-03-05 | $74.94 | $73.23 | $1.71 | 3,015,838.0 | +0.35% |
| 2025-03-04 | $75.01 | $74.17 | $0.839 | 1,694,659.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $78.90 | $76.42 | $2.48 | 7,009,518.0 | +0.50% |
| 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% |
3.52%
자본화:
|
볼륨(24시간):