UK markets closed

Fastenal Company (FAST.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
60.37-0.42 (-0.69%)
At close: 05:32PM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202460.3060.3760.3060.3760.37-
24 May 202460.8260.8260.7960.7960.79-
23 May 202461.6761.6760.8860.8860.88-
22 May 202461.1261.4261.1261.4261.42-
21 May 202461.3261.3261.1061.1061.10-
20 May 202461.0761.0761.0761.0761.07-
17 May 202461.5761.5760.8660.8660.86-
16 May 202461.6561.6561.4361.4361.43-
15 May 202462.1062.1062.1062.1062.10-
14 May 202462.4962.4962.1262.1262.12-
13 May 202463.1663.1662.6762.6762.67-
10 May 202462.8662.8662.8162.8162.81-
09 May 202462.1562.7862.1562.7862.78-
08 May 202461.8961.9361.8961.9361.93-
07 May 202462.0562.2062.0562.2062.20-
06 May 202463.7363.7362.2962.2962.29-
03 May 202463.3863.3863.3763.3763.37-
02 May 202463.6363.6363.4663.4663.46-
30 Apr 202463.9863.9863.7663.7663.76-
29 Apr 202463.7863.7863.6763.6763.67-
26 Apr 202463.1963.8663.1963.8663.86-
25 Apr 202463.0863.0863.0863.0863.08-
24 Apr 202462.7963.1862.7963.1863.18-
24 Apr 20240.39 Dividend
23 Apr 202463.3963.4163.3963.4163.02-
22 Apr 202463.6663.6663.2363.2362.84-
19 Apr 202464.0364.0364.0364.0363.64-
18 Apr 202464.2864.2864.0364.0363.64-
17 Apr 202464.7864.7864.3264.3263.92-
16 Apr 202465.2765.2764.9464.9464.54-
15 Apr 202466.4066.4065.5765.5765.17-
12 Apr 202466.4466.4466.4466.4466.03-
11 Apr 202469.6269.6266.4466.4466.03141
10 Apr 202469.9870.0569.9870.0569.62-
09 Apr 202469.9169.9169.3269.3268.89-
08 Apr 202470.6570.6570.2870.2869.85-
05 Apr 202469.5170.5169.5170.5170.08-
04 Apr 202470.5970.5970.3270.3269.89-
03 Apr 202470.7870.7870.5870.5870.15-
02 Apr 202471.4971.4971.0671.0670.62-
28 Mar 202471.4571.4571.4571.4571.01-
27 Mar 202471.3771.3771.0171.0170.57-
26 Mar 202471.1171.1671.1171.1670.72-
25 Mar 202473.4473.4471.2971.2970.85-
22 Mar 202472.4072.4072.4072.4071.95-
21 Mar 202471.0772.6371.0772.6372.18-
20 Mar 202470.1370.7870.1370.7870.34-
19 Mar 202469.6770.0269.6770.0269.59-
18 Mar 202469.0169.7069.0169.7069.27-
15 Mar 202468.4769.1868.4769.1868.75-
14 Mar 202468.1069.2668.1069.2668.83-
13 Mar 202468.7268.7268.6368.6368.21-
12 Mar 202468.0868.7168.0868.7168.29-
11 Mar 202469.0269.0267.8567.8567.43-
08 Mar 202469.4969.8569.4969.8569.42-
07 Mar 202468.1669.2068.1669.2068.77-
06 Mar 202468.2668.2668.2668.2667.84-
05 Mar 202468.8168.9168.8168.9168.49-
04 Mar 202468.0068.9968.0068.9968.57-
01 Mar 202466.6766.6766.6766.6766.26-
29 Feb 202467.8767.8767.6467.6467.22-
28 Feb 202467.6867.7367.6867.7367.31-
27 Feb 202467.3067.3767.3067.3766.96-
26 Feb 202466.6367.0466.6367.0466.63-
23 Feb 202466.5966.5966.2866.2865.87-
22 Feb 202465.0566.4265.0566.4266.01-
21 Feb 202464.7665.0964.7665.0964.69-
20 Feb 202464.9365.2364.8364.8364.4328
19 Feb 202465.1765.1765.1565.1564.75-
16 Feb 202465.1265.5565.1265.5565.15-
15 Feb 202465.4465.4464.9264.9264.52-
14 Feb 202464.4264.7364.4264.7364.33-
13 Feb 202464.9764.9764.8464.8464.44-
12 Feb 202465.2365.2364.9564.9564.55-
09 Feb 202464.3064.8464.3064.8464.44-
08 Feb 202464.3464.3464.3464.3463.94-
07 Feb 202464.6565.2264.6565.2264.82-
06 Feb 202464.5464.7664.5464.7664.36-
05 Feb 202465.5665.5664.8964.8964.49-
02 Feb 202464.2665.3964.2665.3964.99-
01 Feb 202463.2963.5263.2963.5263.13-
31 Jan 202463.7763.7763.5063.5063.11-
31 Jan 20240.39 Dividend
30 Jan 202463.2463.4863.2463.4862.70-
29 Jan 202463.0963.0962.8262.8262.05-
26 Jan 202463.2063.2063.2063.2062.43-
25 Jan 202463.3463.8463.3463.8463.06-
24 Jan 202464.0164.0163.7563.7562.97-
23 Jan 202464.0664.0663.8563.8563.07-
22 Jan 202463.7263.8063.7263.8063.02-
19 Jan 202462.4462.8862.4462.8862.11-
18 Jan 202458.4562.1158.4562.1161.35331
17 Jan 202458.4458.6358.4458.6357.91-
16 Jan 202457.9858.4457.9858.4457.72-
15 Jan 202457.9557.9657.9557.9657.25-
12 Jan 202457.7357.7357.7257.7257.01-
11 Jan 202457.5757.5757.3557.3556.65-
10 Jan 202457.2057.4857.2057.4856.78-
09 Jan 202456.9156.9156.8856.8856.18-
08 Jan 202456.4756.6856.4756.6855.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...