UK Markets close in 2 hrs 58 mins

Fastenal Company (FAST.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
52.99-0.06 (-0.11%)
As of 09:05AM CEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202252.9952.9952.9952.9952.99-
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
07 Jul 202249.5549.7649.5549.7649.76-
06 Jul 202248.4049.1548.4049.1549.15-
05 Jul 202247.7847.7847.5347.5347.53-
04 Jul 202247.5547.5747.5547.5747.57-
01 Jul 202247.3547.4947.3547.4947.49-
30 Jun 202247.2347.9047.2347.9047.90-
29 Jun 202246.7447.4046.7447.4047.4015
28 Jun 202248.7348.7348.1548.1548.15-
27 Jun 202249.0249.0248.8548.8548.85-
24 Jun 202248.1048.8848.1048.8848.88-
23 Jun 202247.0847.9547.0847.9547.95-
22 Jun 202246.8147.3746.8147.3747.37188
21 Jun 202246.4947.0346.4947.0347.03-
20 Jun 202246.1746.2746.1746.2746.27-
17 Jun 202246.5646.6046.5646.6046.60-
16 Jun 202247.3447.3446.8046.8046.80188
15 Jun 202247.0647.0646.8346.8346.83-
14 Jun 202248.4248.4247.2647.2647.26-
13 Jun 202248.9248.9248.2548.2548.25-
10 Jun 202249.7649.7649.1749.1749.17564
09 Jun 202250.2350.4650.2350.4650.46-
08 Jun 202251.2751.2750.8550.8750.87376
07 Jun 202250.8151.3750.8151.1851.18522
03 Jun 202251.3151.3150.5950.5950.59188
02 Jun 202250.5950.7750.5250.7750.77188
01 Jun 202250.1150.1450.0050.0150.01376
31 May 202250.4250.4249.5349.5349.53372
30 May 202250.5950.8850.5750.5750.5752
27 May 202248.7950.2148.7950.2150.21376
26 May 202248.3748.8848.3748.8848.88188
25 May 202248.7848.7848.4748.4748.47188
24 May 202248.1348.1347.7647.7647.76-
23 May 202248.9948.9948.6448.8148.81188
20 May 202248.7248.7248.2848.2848.28-
19 May 202248.8648.8648.2448.2448.24-
18 May 202250.4950.4949.5149.5149.51-
17 May 202250.6250.6250.2550.2550.25-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...