UK Markets open in 5 hrs 34 mins

Fastenal Company (FAST.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
50.25+0.06 (+0.12%)
At close: 05:32PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 2022------
16 May 202250.4550.4550.1950.1950.19-
13 May 202250.5150.6750.5150.6750.67-
12 May 202248.0149.4048.0149.3849.381,690
11 May 202249.3249.5348.9249.0049.00777
10 May 202250.6251.3149.5749.5749.57186
09 May 202250.2050.6350.2050.6350.63-
06 May 202251.5551.5550.5850.5850.58-
05 May 202252.7252.7252.7252.7252.72-
04 May 202252.1652.1852.1652.1852.18-
03 May 202252.3452.7752.3452.7752.77-
02 May 202252.6952.8652.1452.1452.14564
29 Apr 202254.4354.5054.1854.1854.18763
28 Apr 202253.4453.5653.4453.5653.56188
27 Apr 202253.0753.4852.9253.4853.48188
26 Apr 202252.9052.9052.8452.8452.84-
25 Apr 202252.6152.6152.2552.2552.25-
22 Apr 202253.3753.3753.2953.2953.29-
21 Apr 202252.5053.3352.5053.3353.33-
20 Apr 202252.3352.8052.3352.8052.80-
19 Apr 202251.0051.7150.8351.7151.71188
14 Apr 202254.0754.7153.3053.3053.30735
13 Apr 202253.5254.8853.5254.3654.361,470
12 Apr 202253.1554.2753.1554.1554.15712
11 Apr 202252.8353.3052.8353.3053.30-
08 Apr 202254.1454.1453.4453.4453.44-
07 Apr 202254.6754.6753.6753.6753.67-
06 Apr 202254.5054.5054.2954.2954.29-
05 Apr 202254.7655.1954.7655.1955.19-
04 Apr 202254.0254.7754.0254.7754.77338
01 Apr 202253.8853.8853.4453.4453.44-
31 Mar 202253.5154.5153.5154.5154.51-
30 Mar 202252.9553.3652.9553.3653.36-
29 Mar 202253.2053.2052.7552.7552.75-
28 Mar 202252.4752.6452.4752.6452.64-
25 Mar 202251.6252.1751.6252.1752.17-
24 Mar 202251.9251.9451.9251.9451.94-
23 Mar 202252.4452.4451.8751.8751.87-
22 Mar 202252.6152.6152.2052.2052.20-
21 Mar 202252.2252.2252.0952.0952.09-
18 Mar 202251.3951.3951.3451.3451.34-
17 Mar 202250.7250.9950.7250.9950.99-
16 Mar 202251.2951.2950.5750.5750.57-
15 Mar 202249.4050.2549.4050.2550.25-
14 Mar 202249.6749.9749.6749.9749.97-
11 Mar 202249.6150.2449.6150.2450.24-
10 Mar 202249.4249.4248.9748.9748.97-
09 Mar 202250.0550.0549.1649.1649.16-
08 Mar 202249.4249.9249.4249.9249.92-
07 Mar 202249.0151.1549.0151.1551.15-
04 Mar 202248.0848.8148.0848.8148.81-
03 Mar 202247.4148.1147.4148.1148.11-
02 Mar 202246.4647.5146.4647.5147.51-
01 Mar 202246.0946.0946.0946.0946.09-
28 Feb 202245.4945.8545.4945.8545.85-
25 Feb 202244.6345.2444.6345.2445.24-
24 Feb 202244.4544.4544.4544.4544.45-
23 Feb 202245.3145.3144.6744.6744.67-
22 Feb 202244.7544.8544.7544.8544.85-
21 Feb 202245.3645.3644.8544.8544.85-
18 Feb 202245.3545.4245.3545.4245.42-
17 Feb 202245.9445.9445.4045.4045.40-
16 Feb 202245.9245.9245.6645.6645.66-
15 Feb 202245.9046.0445.9046.0446.04-
14 Feb 202245.8345.8345.7845.7845.78-
11 Feb 202246.2646.2646.0246.0246.02-
10 Feb 202247.7447.7446.6946.6946.69-
09 Feb 202247.0947.4947.0947.4947.49-
08 Feb 202246.8847.0846.8847.0847.08-
07 Feb 202248.1348.1346.9946.9946.99-
04 Feb 202249.6049.6048.2848.2848.28177
03 Feb 202250.6750.6749.9249.9249.92-
02 Feb 202249.7650.2749.7650.2750.27177
01 Feb 202250.0850.0849.8349.8349.83177
01 Feb 20220.31 Dividend
31 Jan 202249.9649.9949.9649.9949.68-
28 Jan 202249.4949.4948.9648.9648.66-
27 Jan 202249.1149.6049.1149.6049.29-
26 Jan 202249.4749.8649.4749.8649.55-
25 Jan 202250.3850.6449.0249.1948.892,471
24 Jan 202250.2250.4949.8650.0349.722,112
21 Jan 202249.6750.1949.4250.1949.882,619
20 Jan 202251.2551.4351.1051.1050.78168
19 Jan 202251.1952.5051.1951.4451.121,044
18 Jan 202251.7851.7851.0251.4751.151,008
17 Jan 202251.8151.9551.8151.9551.63-
14 Jan 202253.0653.0651.9352.1451.822,593
13 Jan 202252.5853.5552.5853.5553.221,757
12 Jan 202253.1553.2052.9052.9052.573
11 Jan 202253.0953.0952.7852.7852.45-
10 Jan 202253.5953.5952.9252.9252.59-
07 Jan 202254.8354.8353.8953.9653.632,816
06 Jan 202254.5654.8754.4054.5554.211,170
05 Jan 202255.1655.3355.1655.3354.99-
04 Jan 202254.9755.6554.9655.6555.301
03 Jan 202256.4956.4955.2955.2954.95-
30 Dec 202156.9156.9156.8756.8756.52-
29 Dec 202156.5756.5756.5756.5756.22-
28 Dec 202156.1156.3156.1156.3155.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...