Stockscreener 앱 받기
49.01
0.35%
-0.17
시간 외 거래:
49.60
0.59
+1.20%
Fastenal Co 주식 (FAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $49.28 | $48.56 | $0.72 | 11,651,069.0 | -0.35% |
| 2026-09-17 | $49.58 | $48.62 | $0.955 | 4,890,623.0 | +0.31% |
| 2026-09-16 | $49.78 | $48.73 | $1.05 | 5,971,811.0 | -0.77% |
| 2026-09-15 | $49.69 | $48.71 | $0.975 | 5,162,158.0 | -0.06% |
| 2026-09-14 | $49.67 | $48.62 | $1.05 | 6,723,659.0 | +0.24% |
| 2026-09-11 | $49.91 | $49.01 | $0.90 | 6,279,350.0 | +0.63% |
| 2026-09-10 | $49.13 | $48.06 | $1.07 | 7,214,501.0 | +0.45% |
| 2026-09-09 | $49.53 | $48.59 | $0.935 | 5,829,138.0 | -1.19% |
| 2026-09-08 | $49.65 | $49.21 | $0.44 | 5,076,284.0 | -0.44% |
| 2026-09-04 | $50.42 | $48.70 | $1.72 | 6,313,488.0 | +0.75% |
| 2026-09-03 | $49.28 | $47.83 | $1.45 | 6,385,146.0 | +2.71% |
| 2026-09-02 | $48.69 | $47.65 | $1.04 | 7,258,516.0 | -1.68% |
| 2026-09-01 | $49.23 | $48.52 | $0.71 | 5,525,922.0 | -1.14% |
| 2026-08-31 | $49.78 | $49.13 | $0.655 | 7,314,750.0 | -0.94% |
| 2026-08-28 | $51.52 | $49.73 | $1.80 | 5,999,545.0 | -2.65% |
| 2026-08-27 | $51.31 | $50.53 | $0.78 | 5,631,612.0 | -0.03% |
| 2026-08-26 | $51.31 | $50.44 | $0.87 | 3,678,142.0 | +1.67% |
| 2026-08-25 | $51.36 | $50.22 | $1.14 | 4,357,400.0 | -1.89% |
| 2026-08-24 | $52.15 | $51.24 | $0.91 | 5,432,665.0 | +0.04% |
| 2026-08-21 | $51.46 | $50.62 | $0.8399 | 4,740,131.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $50.42 | $47.65 | $2.77 | 95,932,734.0 | -0.61% |
| 2026-08 | $52.91 | $46.98 | $5.93 | 138,693,949.0 | +3.33% |
| 2026-07 | $49.16 | $44.06 | $5.10 | 187,859,222.0 | -0.65% |
| 2026-06 | $48.29 | $43.26 | $5.03 | 153,662,904.0 | +8.67% |
| 2026-05 | $45.63 | $42.91 | $2.73 | 132,904,311.0 | -1.62% |
| 2026-04 | $49.67 | $43.52 | $6.15 | 154,349,712.0 | -3.17% |
| 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% |
0.32%
자본화:
|
볼륨(24시간):