UK markets closed

Fastenal Company (FAST.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
64.36+2.13 (+3.42%)
At close: 05:32PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202463.5264.3663.5264.3664.36-
26 Jul 20240.39 Dividend
25 Jul 202462.5962.5962.5962.5962.20-
24 Jul 202462.5662.5962.5362.5962.20-
23 Jul 202462.7363.2662.6862.6862.29-
22 Jul 202462.4462.5562.4162.4162.02-
19 Jul 202463.1163.6062.3862.3861.99-
18 Jul 202464.3064.3064.1864.2663.86-
17 Jul 202463.2263.9063.0263.9063.50-
16 Jul 202462.2963.4162.2963.4163.01-
15 Jul 202460.3061.8959.8761.8961.50-
12 Jul 202460.0460.7458.8160.7460.3623
11 Jul 202458.5959.4158.5059.4159.04-
10 Jul 202457.6658.8357.5758.0357.67-
09 Jul 202458.2658.5557.4357.4357.07-
08 Jul 202458.2858.5257.9357.9357.57-
05 Jul 202458.0358.0357.9057.9057.54-
04 Jul 202458.0958.0957.9757.9757.61-
03 Jul 202458.3658.3658.2058.2057.84-
02 Jul 202457.8657.9757.8657.9757.61-
01 Jul 202458.9758.9758.0958.0957.73-
28 Jun 202459.2359.2358.9258.9258.55-
27 Jun 202459.2259.3559.2259.3558.98-
26 Jun 202460.3060.3059.4359.4359.06-
25 Jun 202460.6960.6959.8759.8759.50-
24 Jun 202461.1261.1561.1261.1560.77-
21 Jun 202460.8661.0360.8661.0360.65-
20 Jun 202460.5260.5260.4660.4660.08-
19 Jun 202460.4460.4460.4460.4460.06-
18 Jun 202460.0860.0859.9559.9559.58-
17 Jun 202458.9259.3758.9259.3759.00-
14 Jun 202457.9758.2557.9758.1657.80100
13 Jun 202459.2159.2159.2159.2158.84-
12 Jun 202458.9759.2858.9759.2858.91-
11 Jun 202458.8658.8658.6658.6658.29-
10 Jun 202459.3359.3359.1259.1258.75-
07 Jun 202458.8659.5258.8659.5259.15-
06 Jun 202459.9459.9459.0259.0258.65-
05 Jun 202459.2759.7359.2759.7359.36-
04 Jun 202458.9358.9658.9358.9658.59-
03 Jun 202460.9560.9559.2159.2158.84-
31 May 202459.9759.9759.3759.3759.00-
30 May 202459.5059.5559.5059.5559.18-
29 May 202459.5259.5259.3159.3158.94-
28 May 202460.4160.4159.9159.9159.54-
27 May 202460.3060.3760.3060.3759.99-
24 May 202460.8260.8260.7960.7960.41-
23 May 202461.6761.6760.8860.8860.50-
22 May 202461.1261.4261.1261.4261.04-
21 May 202461.3261.3261.1061.1060.72-
20 May 202461.0761.0761.0761.0760.69-
17 May 202461.5761.5760.8660.8660.48-
16 May 202461.6561.6561.4361.4361.05-
15 May 202462.1062.1062.1062.1061.71-
14 May 202462.4962.4962.1262.1261.73-
13 May 202463.1663.1662.6762.6762.28-
10 May 202462.8662.8662.8162.8162.42-
09 May 202462.1562.7862.1562.7862.39-
08 May 202461.8961.9361.8961.9361.54-
07 May 202462.0562.2062.0562.2061.81-
06 May 202463.7363.7362.2962.2961.90-
03 May 202463.3863.3863.3763.3762.98-
02 May 202463.6363.6363.4663.4663.06-
30 Apr 202463.9863.9863.7663.7663.36-
29 Apr 202463.7863.7863.6763.6763.27-
26 Apr 202463.1963.8663.1963.8663.46-
25 Apr 202463.0863.0863.0863.0862.69-
24 Apr 202462.7963.1862.7963.1862.79-
24 Apr 20240.39 Dividend
23 Apr 202463.3963.4163.3963.4162.63-
22 Apr 202463.6663.6663.2363.2362.45-
19 Apr 202464.0364.0364.0364.0363.24-
18 Apr 202464.2864.2864.0364.0363.24-
17 Apr 202464.7864.7864.3264.3263.53-
16 Apr 202465.2765.2764.9464.9464.14-
15 Apr 202466.4066.4065.5765.5764.76-
12 Apr 202466.4466.4466.4466.4465.62-
11 Apr 202469.6269.6266.4466.4465.62141
10 Apr 202469.9870.0569.9870.0569.19-
09 Apr 202469.9169.9169.3269.3268.46-
08 Apr 202470.6570.6570.2870.2869.41-
05 Apr 202469.5170.5169.5170.5169.64-
04 Apr 202470.5970.5970.3270.3269.45-
03 Apr 202470.7870.7870.5870.5869.71-
02 Apr 202471.4971.4971.0671.0670.18-
28 Mar 202471.4571.4571.4571.4570.57-
27 Mar 202471.3771.3771.0171.0170.13-
26 Mar 202471.1171.1671.1171.1670.28-
25 Mar 202473.4473.4471.2971.2970.41-
22 Mar 202472.4072.4072.4072.4071.51-
21 Mar 202471.0772.6371.0772.6371.73-
20 Mar 202470.1370.7870.1370.7869.91-
19 Mar 202469.6770.0269.6770.0269.16-
18 Mar 202469.0169.7069.0169.7068.84-
15 Mar 202468.4769.1868.4769.1868.33-
14 Mar 202468.1069.2668.1069.2668.41-
13 Mar 202468.7268.7268.6368.6367.78-
12 Mar 202468.0868.7168.0868.7167.86-
11 Mar 202469.0269.0267.8567.8567.01-
08 Mar 202469.4969.8569.4969.8568.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...