UK Markets closed

Fastenal Company (FAST.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
50.41-0.03 (-0.06%)
At close: 05:32PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202250.4050.4150.4050.4150.41-
24 Nov 202250.3850.4450.3850.4450.44-
23 Nov 202250.7650.7650.7250.7250.72-
22 Nov 202250.6450.9950.6450.9950.99-
21 Nov 202250.1950.7350.1250.7350.731
18 Nov 202249.6749.6949.6749.6949.69-
17 Nov 202249.9549.9548.8848.8848.88-
16 Nov 202249.8349.9149.8349.9149.91-
15 Nov 202249.9649.9649.8349.8349.83-
14 Nov 202250.0750.4849.9650.4850.481
11 Nov 202250.9450.9449.7249.7249.72-
10 Nov 202248.9250.7148.9250.7150.71205
09 Nov 202249.5149.5149.3549.3549.35-
08 Nov 202249.5049.8949.5049.8949.89-
07 Nov 202249.7449.7448.9948.9948.99-
04 Nov 202249.4449.4449.1749.1749.17-
03 Nov 202249.0849.8849.0849.8849.88-
02 Nov 202249.3750.0849.3750.0850.08-
01 Nov 202248.8849.5148.8849.5149.51-
31 Oct 202248.5849.1248.5849.1249.12-
28 Oct 202247.0048.6947.0048.6948.69-
27 Oct 202246.5047.1546.5047.1547.15-
25 Oct 202247.4447.4446.9146.9146.91-
24 Oct 202246.8547.1546.8547.1547.15-
21 Oct 202246.4046.4046.2046.2046.20-
20 Oct 202247.1247.1246.4146.4146.41-
19 Oct 202248.3548.3547.6247.6247.62-
18 Oct 202247.3147.8047.3147.8047.80-
17 Oct 202245.3546.7745.3546.7746.7735
14 Oct 202248.0648.0646.3846.3846.383
13 Oct 202246.9947.7346.7447.5347.53883
12 Oct 202247.8547.9047.8547.9047.90-
11 Oct 202247.4047.6247.4047.6247.62-
10 Oct 202247.1248.0547.1248.0548.05-
07 Oct 202248.3648.3846.8946.8946.8915
06 Oct 202248.5749.0148.5749.0149.01-
05 Oct 202248.3348.6048.3348.6048.60-
04 Oct 202248.5348.5348.5348.5348.53-
03 Oct 202247.1048.1347.1048.1348.13-
30 Sept 202247.6047.6047.5547.5547.55-
29 Sept 202247.7447.7447.7447.7447.74-
28 Sept 202248.9749.3148.9749.1549.151,055
27 Sept 202249.3849.3849.0149.0149.01-
26 Sept 202249.2149.3149.2149.3149.31-
23 Sept 202248.4749.5048.4749.5049.50-
22 Sept 202248.0548.4248.0548.4248.42-
21 Sept 202248.1249.5148.1249.5149.51-
20 Sept 202248.3948.3947.4547.4547.45-
19 Sept 202247.2947.9447.2947.9447.94-
16 Sept 202246.9947.4046.9446.9446.94422
15 Sept 202248.1748.1747.5647.5647.56-
14 Sept 202248.3648.3647.9447.9447.94-
13 Sept 202250.2150.2148.8848.8848.88-
12 Sept 202250.4950.4950.3150.3150.31-
09 Sept 202250.4650.9250.4650.9250.92361
08 Sept 202251.1751.2650.4351.2651.26422
07 Sept 202250.7150.9650.7150.9050.90615
06 Sept 202250.8450.8450.7650.7650.76-
05 Sept 202251.1451.1450.9850.9850.98-
02 Sept 202251.0351.5051.0351.5051.50-
01 Sept 202250.0950.7650.0950.7650.76-
31 Aug 202250.6650.6650.1650.1650.16-
30 Aug 202251.1851.1850.3650.3650.36-
29 Aug 202251.0251.0250.9450.9450.94-
26 Aug 202253.4953.4952.1252.1252.12422
25 Aug 202253.2653.3553.2453.2453.24211
24 Aug 202253.0553.4052.7653.2653.26213
23 Aug 202254.0454.0453.2853.2853.28181
22 Aug 202254.9154.9154.7254.7454.74181
19 Aug 202255.1455.1454.7754.7754.77-
18 Aug 202254.7355.0454.7355.0455.04-
17 Aug 202255.1355.1354.8654.8654.86-
16 Aug 202255.2155.2655.2155.2655.26-
15 Aug 202254.3754.8854.3754.8854.88-
12 Aug 202252.9953.6752.9953.6753.67-
11 Aug 202252.9753.0552.9753.0553.05-
10 Aug 202252.1452.7852.1452.7852.78-
09 Aug 202252.6752.6752.6552.6552.65-
08 Aug 202252.2152.6352.2152.6352.63-
05 Aug 202251.1851.4451.1851.4451.44-
04 Aug 202250.9451.1850.9351.1451.14211
03 Aug 202250.3250.6350.3250.6350.63-
02 Aug 202250.1450.4550.1450.4550.45-
01 Aug 202250.0750.0750.0450.0450.04-
29 Jul 202248.8149.3848.8149.3849.38-
28 Jul 202247.2448.4047.2448.4048.40-
27 Jul 202247.2647.2646.9546.9546.95-
26 Jul 202246.7447.0146.7447.0147.01-
25 Jul 202247.5147.5147.2847.2847.28-
22 Jul 202247.6947.7447.6947.7447.74-
21 Jul 202247.4947.4947.3547.3547.35-
20 Jul 202247.4247.5347.4247.5347.53-
19 Jul 202247.2247.3547.2247.3547.35-
18 Jul 202247.6747.6747.6347.6347.63-
15 Jul 202247.2247.8147.1547.3747.371,027
14 Jul 202246.3146.9845.7746.9846.982,679
13 Jul 202249.8049.8346.7546.7546.75361
12 Jul 202250.1750.7350.1750.7350.73408
11 Jul 202249.6050.1449.6050.1450.14211
08 Jul 202249.8849.8849.6049.6049.60202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...