UK markets closed

Fastenal Company (FAST.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
67.37+0.33 (+0.49%)
At close: 05:32PM CET
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202467.3067.3767.3067.3767.37-
26 Feb 202466.6367.0466.6367.0467.04-
23 Feb 202466.5966.5966.2866.2866.28-
22 Feb 202465.0566.4265.0566.4266.42-
21 Feb 202464.7665.0964.7665.0965.09-
20 Feb 202464.9365.2364.8364.8364.8328
19 Feb 202465.1765.1765.1565.1565.15-
16 Feb 202465.1265.5565.1265.5565.55-
15 Feb 202465.4465.4464.9264.9264.92-
14 Feb 202464.4264.7364.4264.7364.73-
13 Feb 202464.9764.9764.8464.8464.84-
12 Feb 202465.2365.2364.9564.9564.95-
09 Feb 202464.3064.8464.3064.8464.84-
08 Feb 202464.3464.3464.3464.3464.34-
07 Feb 202464.6565.2264.6565.2265.22-
06 Feb 202464.5464.7664.5464.7664.76-
05 Feb 202465.5665.5664.8964.8964.89-
02 Feb 202464.2665.3964.2665.3965.39-
01 Feb 202463.2963.5263.2963.5263.52-
31 Jan 202463.7763.7763.5063.5063.50-
31 Jan 20240.39 Dividend
30 Jan 202463.2463.4863.2463.4863.09-
29 Jan 202463.0963.0962.8262.8262.43-
26 Jan 202463.2063.2063.2063.2062.81-
25 Jan 202463.3463.8463.3463.8463.45-
24 Jan 202464.0164.0163.7563.7563.36-
23 Jan 202464.0664.0663.8563.8563.46-
22 Jan 202463.7263.8063.7263.8063.41-
19 Jan 202462.4462.8862.4462.8862.49-
18 Jan 202458.4562.1158.4562.1161.73331
17 Jan 202458.4458.6358.4458.6358.27-
16 Jan 202457.9858.4457.9858.4458.08-
15 Jan 202457.9557.9657.9557.9657.60-
12 Jan 202457.7357.7357.7257.7257.37-
11 Jan 202457.5757.5757.3557.3557.00-
10 Jan 202457.2057.4857.2057.4857.13-
09 Jan 202456.9156.9156.8856.8856.53-
08 Jan 202456.4756.6856.4756.6856.33-
05 Jan 202456.8656.8656.4456.4456.09-
04 Jan 202456.8256.8256.8256.8256.47-
03 Jan 202458.0058.0057.4057.4057.05-
02 Jan 202458.8558.8558.3658.3658.005
29 Dec 202358.6458.6458.4658.4658.10-
28 Dec 202358.8558.8558.6358.6358.27-
27 Dec 202359.2759.2758.9858.9858.62-
22 Dec 202358.9659.4258.9659.4259.05-
21 Dec 202359.2559.4159.2559.4159.05-
20 Dec 202359.4159.4159.4159.4159.05-
19 Dec 202359.1359.1359.1359.1358.77-
18 Dec 202358.8258.9258.8258.9258.56-
15 Dec 202358.5558.6158.5558.6158.25-
14 Dec 202359.1059.1058.2358.2357.87-
13 Dec 202359.2859.2858.7058.7058.34-
12 Dec 202358.8458.8758.8458.8758.51-
11 Dec 202358.1558.7558.1558.7558.39-
08 Dec 202358.3158.3158.3158.3157.95-
07 Dec 202357.6857.7257.6857.7257.37-
06 Dec 202356.7057.1956.6957.1956.84140
05 Dec 202355.7756.2655.7756.2655.91-
05 Dec 20230.38 Dividend
04 Dec 202355.9156.0255.9156.0255.30-
01 Dec 202355.0555.5955.0555.5954.87-
30 Nov 202354.6854.9654.6854.9654.25-
29 Nov 202354.5654.5654.3354.3353.63-
28 Nov 202355.6855.6855.2855.2854.57-
27 Nov 202355.5555.5555.5555.5554.83-
24 Nov 202355.8455.8455.8055.8055.08-
23 Nov 202355.8055.8955.8055.8955.17-
22 Nov 202356.0556.0556.0556.0555.33-
21 Nov 202355.6355.6355.6355.6354.91-
20 Nov 202355.4355.4355.4355.4354.72-
17 Nov 202356.0556.0555.9155.9155.19-
16 Nov 202355.4355.7155.4355.7154.99-
15 Nov 202355.9055.9055.9055.9055.18-
14 Nov 202356.1556.1556.1556.1555.43-
13 Nov 202355.9855.9855.7955.7955.07-
10 Nov 202355.6055.9355.6055.9355.21-
09 Nov 202355.3455.6055.3455.6054.88-
08 Nov 202355.2255.5655.2255.5654.84-
07 Nov 202354.7455.1454.7455.1454.43-
06 Nov 202355.7355.7354.3454.3453.64-
03 Nov 202356.3956.3955.8055.8055.08-
02 Nov 202355.5756.3855.5756.3855.65-
01 Nov 202355.6255.6255.4055.4054.69-
31 Oct 202354.7755.6254.7755.6254.90-
30 Oct 202354.8454.8454.7654.7654.05-
27 Oct 202354.3554.8354.3554.8354.12-
25 Oct 202354.0654.0653.8153.8153.12-
25 Oct 20230.35 Dividend
24 Oct 202354.3754.3754.2154.2153.17-
23 Oct 202354.5054.5054.4054.4053.35-
20 Oct 202354.6854.6854.6854.6853.63-
19 Oct 202355.6455.6455.6455.6454.57-
18 Oct 202356.5456.6256.5456.6255.53-
17 Oct 202356.7556.7556.2556.2555.17-
16 Oct 202357.4257.4257.1157.1156.01-
13 Oct 202356.9756.9756.7556.7555.66-
12 Oct 202352.8657.0152.8657.0155.9110
11 Oct 202352.5652.5652.5652.5651.55-
10 Oct 202353.5353.5353.1353.1352.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...