Stockscreener 앱 받기
43.53
0.34%
-0.15
시장 영업 전:
43.53
Fastenal Co 주식 (FAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $44.00 | $42.91 | $1.09 | 8,212,187.0 | -0.34% |
| 2026-05-20 | $44.13 | $43.18 | $0.95 | 8,844,496.0 | +0.25% |
| 2026-05-19 | $44.00 | $43.18 | $0.82 | 4,695,310.0 | -0.98% |
| 2026-05-18 | $44.25 | $43.35 | $0.895 | 5,839,430.0 | +1.71% |
| 2026-05-15 | $43.78 | $43.01 | $0.775 | 4,652,693.0 | -1.64% |
| 2026-05-14 | $44.15 | $43.48 | $0.67 | 4,998,094.0 | +0.48% |
| 2026-05-13 | $43.88 | $42.99 | $0.88 | 7,427,583.0 | +1.04% |
| 2026-05-12 | $43.80 | $42.97 | $0.83 | 4,499,023.0 | +0.05% |
| 2026-05-11 | $44.15 | $42.97 | $1.18 | 7,993,013.0 | -1.97% |
| 2026-05-08 | $44.60 | $43.88 | $0.73 | 4,356,062.0 | -0.43% |
| 2026-05-07 | $45.63 | $44.28 | $1.35 | 7,293,679.0 | -0.78% |
| 2026-05-06 | $45.41 | $44.56 | $0.845 | 10,772,277.0 | +0.86% |
| 2026-05-05 | $45.12 | $44.22 | $0.905 | 6,381,349.0 | -1.23% |
| 2026-05-04 | $45.12 | $44.56 | $0.56 | 6,449,008.0 | -0.07% |
| 2026-05-01 | $45.16 | $44.49 | $0.665 | 5,850,294.0 | -0.04% |
| 2026-04-30 | $45.10 | $43.62 | $1.48 | 8,608,726.0 | +2.79% |
| 2026-04-29 | $44.59 | $43.63 | $0.955 | 6,202,139.0 | -2.17% |
| 2026-04-28 | $45.49 | $44.49 | $1.00 | 5,627,812.0 | -1.33% |
| 2026-04-27 | $45.48 | $44.64 | $0.845 | 5,546,007.0 | +1.32% |
| 2026-04-24 | $45.35 | $44.62 | $0.725 | 4,055,582.0 | -1.67% |
| 2026-04-23 | $45.70 | $44.97 | $0.735 | 5,183,056.0 | +1.43% |
| 2026-04-22 | $45.79 | $44.64 | $1.15 | 5,683,601.0 | -1.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $45.63 | $42.91 | $2.73 | 106,476,685.0 | -3.12% |
| 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% |
0.86%
1.22%
자본화:
|
볼륨(24시간):