UK markets close in 8 hours 13 minutes

Fastenal Company (FAST.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
51.950.00 (0.00%)
As of 05:32PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202251.8151.9551.8151.9551.95-
14 Jan 202253.0653.0651.9352.1452.142,593
13 Jan 202252.5853.5552.5853.5553.551,757
12 Jan 202253.1553.2052.9052.9052.903
11 Jan 202253.0953.0952.7852.7852.78-
10 Jan 202253.5953.5952.9252.9252.92-
07 Jan 202254.8354.8353.8953.9653.962,816
06 Jan 202254.5654.8754.4054.5554.551,170
05 Jan 202255.1655.3355.1655.3355.33-
04 Jan 202254.9755.6554.9655.6555.651
03 Jan 202256.4956.4955.2955.2955.29-
30 Dec 202156.9156.9156.8756.8756.87-
29 Dec 202156.5756.5756.5756.5756.57-
28 Dec 202156.1156.3156.1156.3156.31-
27 Dec 202155.1855.8255.1855.8255.82-
23 Dec 202154.8055.3954.6055.3955.39220
22 Dec 202154.6254.6254.5654.5654.56-
21 Dec 202154.6054.7954.2654.2654.26495
20 Dec 202154.5354.5653.8353.8353.83773
17 Dec 202156.1656.3555.7955.9855.982,870
16 Dec 202156.5156.6256.2956.3956.391,088
15 Dec 202156.0056.0955.9756.0956.09605
14 Dec 202157.0657.0655.8355.8355.83-
13 Dec 202156.9056.9056.8156.8156.81-
10 Dec 202155.6956.2655.6956.2656.26-
09 Dec 202155.4656.0755.4655.9955.99167
08 Dec 202156.0956.2154.9954.9954.99501
07 Dec 202155.3456.4755.3456.4756.47-
06 Dec 202153.6554.3853.6554.3854.38-
03 Dec 202152.9053.1252.8852.8852.88440
02 Dec 202152.0752.3352.0752.2752.271,300
01 Dec 202152.5353.4752.4753.4753.47880
30 Nov 202153.2453.3753.0853.3753.37952
29 Nov 202154.0754.1053.4054.0754.07558
26 Nov 202153.5753.5752.4953.0553.05898
25 Nov 202154.3154.3154.3054.3054.30-
24 Nov 202154.1354.3354.1254.3354.33383
23 Nov 202154.1554.2053.9853.9853.985
22 Nov 202154.3354.3354.3354.3354.33-
19 Nov 202154.0554.0553.8954.0554.05397
18 Nov 202154.0654.0653.8953.8953.89440
17 Nov 202154.2854.2854.0454.0654.06402
16 Nov 202153.3354.0953.3354.0954.09-
15 Nov 202152.6552.9552.6552.9552.9515
12 Nov 202151.8652.6651.8652.6652.66200
11 Nov 202151.4051.4751.0851.4751.47391
10 Nov 202150.4851.2650.4851.2651.26444
09 Nov 202150.1450.4250.1450.4250.42660
08 Nov 202150.3550.7650.1350.2350.231,098
05 Nov 202150.5651.5750.5650.5950.591,500
04 Nov 202149.5350.4549.4450.4550.4543
03 Nov 202149.5449.5449.4449.4449.44-
02 Nov 202148.9049.4748.9049.4749.47-
01 Nov 202149.4749.4749.1349.1349.13-
29 Oct 202148.1749.0148.1749.0149.01-
28 Oct 202147.9747.9747.9247.9247.92-
27 Oct 202148.3748.3748.0548.0548.05-
25 Oct 202147.9048.6947.9048.6948.69-
25 Oct 20210.28 Dividend
22 Oct 202148.1748.3748.1748.3748.09-
21 Oct 202147.9248.0347.9248.0347.75-
20 Oct 202148.3648.3848.3648.3848.10-
19 Oct 202147.8648.3147.8648.3148.04-
18 Oct 202147.8447.9047.8447.9047.62-
15 Oct 202148.0648.1048.0648.1047.83-
14 Oct 202146.4447.2646.4447.2646.99-
13 Oct 202146.5146.7846.5146.7846.51-
12 Oct 202144.9646.5644.9646.5646.30-
11 Oct 202145.4145.5645.4145.5645.30-
08 Oct 202145.7545.7544.5745.5145.25976
07 Oct 202145.2145.9745.2145.9745.70-
06 Oct 202144.5044.5044.0444.0443.79-
05 Oct 202144.2244.5944.2244.5944.33-
04 Oct 202144.3044.3044.1744.1743.91-
01 Oct 202144.0844.6344.0844.6344.37-
30 Sept 202145.8845.8845.1545.1544.89-
29 Sept 202145.2945.6145.2945.6145.35-
28 Sept 202146.1746.1745.4145.4145.15-
27 Sept 202146.4246.4245.8945.8945.62-
24 Sept 202145.8046.2545.8046.2545.98-
23 Sept 202145.6546.0145.6546.0145.75-
22 Sept 202145.2145.4545.2145.4545.19-
21 Sept 202145.4445.4444.7844.7844.52-
20 Sept 202144.6745.0444.6745.0444.78-
17 Sept 202145.5745.5744.9944.9944.73460
16 Sept 202145.5745.6745.5445.6745.41230
15 Sept 202144.9845.4944.8545.4945.22640
14 Sept 202145.1845.2645.0145.0144.75230
13 Sept 202145.7145.7845.3345.3745.111,555
10 Sept 202145.3045.4945.3045.4945.23-
09 Sept 202145.3045.3845.3045.3845.12-
08 Sept 202145.5645.6045.3545.6045.34430
07 Sept 202147.0647.0646.3046.3046.03-
06 Sept 202147.0847.1747.0847.1746.90-
03 Sept 202147.1047.1147.1047.1146.84-
02 Sept 202146.8146.8146.8146.8146.53-
01 Sept 202147.4947.4946.6446.6446.37-
31 Aug 202147.6147.6147.3747.4447.16562
30 Aug 202147.2047.6947.2047.6947.426
27 Aug 202147.3547.3547.3547.3547.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...