47.93
price up icon1.05%   0.50
after-market Handel nachbörslich: 48.31 0.38 +0.79%
loading

Fastenal Co-Aktien (FAST) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $48.01 $47.24 $0.77 4,983,189.0 +1.05%
2025-07-23 $47.50 $47.24 $0.26 3,898,525.0 +0.74%
2025-07-22 $47.11 $45.91 $1.20 6,071,864.0 +2.30%
2025-07-21 $46.53 $45.88 $0.65 5,932,690.0 -0.09%
2025-07-18 $46.30 $45.64 $0.66 7,625,635.0 +0.39%
2025-07-17 $45.96 $45.12 $0.8351 10,573,793.0 +0.61%
2025-07-16 $45.62 $44.88 $0.74 7,107,789.0 +1.04%
2025-07-15 $45.58 $44.70 $0.88 8,365,380.0 +0.13%
2025-07-14 $46.04 $43.79 $2.25 18,527,456.0 +4.16%
2025-07-11 $43.66 $42.97 $0.69 7,363,249.0 -0.67%
2025-07-10 $44.00 $43.30 $0.70 6,151,914.0 +0.37%
2025-07-09 $43.49 $42.62 $0.865 6,852,459.0 +1.31%
2025-07-08 $42.94 $42.27 $0.67 6,533,678.0 +0.87%
2025-07-07 $43.27 $42.37 $0.90 5,866,322.0 -1.53%
2025-07-03 $43.21 $42.62 $0.585 2,959,238.0 +1.05%
2025-07-02 $42.80 $42.23 $0.565 5,092,442.0 -0.42%
2025-07-01 $43.13 $41.75 $1.38 5,410,301.0 +2.05%
2025-06-30 $42.13 $41.79 $0.34 5,810,666.0 +0.10%
2025-06-27 $42.00 $41.23 $0.77 10,638,712.0 +1.60%
2025-06-26 $41.40 $40.88 $0.515 5,690,228.0 +0.44%
2025-06-25 $41.59 $41.07 $0.52 4,161,535.0 -0.99%

Fastenal Co-Aktien (FAST) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fastenal Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FAST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fastenal Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Fastenal Co-Aktien (FAST) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $48.01 $41.75 $6.26 124,299,113.0 +14.12%
2025-06 $43.10 $40.34 $2.76 111,638,743.0 +1.60%
2025-05 $83.43 $40.14 $43.29 72,034,420.0 -48.94%
2025-04 $82.42 $70.61 $11.81 93,564,477.0 +4.41%
2025-03 $82.15 $73.23 $8.92 71,615,604.0 +2.40%
2025-02 $76.14 $72.07 $4.07 50,626,302.0 +3.40%
2025-01 $77.72 $70.72 $7.00 62,784,054.0 +1.85%

Fastenal Co-Aktien (FAST) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $84.10 $71.27 $12.83 49,984,644.0 -13.93%
2024-11 $84.88 $77.51 $7.37 49,344,047.0 +6.88%
2024-10 $78.75 $69.37 $9.38 64,459,564.0 +9.47%
2024-09 $72.49 $64.09 $8.40 44,862,194.0 +4.60%
2024-08 $71.12 $64.91 $6.22 45,422,070.0 -3.49%
2024-07 $71.72 $61.36 $10.36 72,162,987.0 +12.59%
2024-06 $66.02 $61.87 $4.15 57,931,574.0 -4.76%
2024-05 $68.95 $63.86 $5.09 72,479,022.0 -2.88%
2024-04 $77.14 $66.79 $10.35 87,211,837.0 -11.93%
2024-03 $79.04 $72.09 $6.95 70,979,491.0 +5.66%
2024-02 $73.99 $67.96 $6.03 67,608,355.0 +7.01%
2024-01 $70.09 $61.33 $8.77 102,243,828.0 +5.34%

Fastenal Co-Aktien (FAST) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $65.66 $59.78 $5.88 67,086,455.0 +8.00%
2023-11 $61.25 $58.04 $3.21 61,477,119.0 +2.79%
2023-10 $60.93 $53.94 $6.99 93,827,748.0 +6.77%
2023-09 $58.13 $53.83 $4.30 56,211,302.0 -5.11%
2023-08 $58.83 $55.96 $2.87 52,762,995.0 -1.76%
2023-07 $59.43 $56.30 $3.13 78,683,245.0 -0.64%
2023-06 $59.30 $52.86 $6.44 70,480,972.0 +9.55%
2023-05 $55.62 $52.85 $2.77 52,411,498.0 +0.02%
2023-04 $55.13 $50.30 $4.83 70,364,150.0 -0.19%
2023-03 $54.27 $50.79 $3.48 72,798,413.0 +4.62%
2023-02 $55.34 $50.04 $5.30 57,313,082.0 +2.00%
2023-01 $50.59 $45.70 $4.89 76,042,531.0 +6.83%
industrial_distribution GWW
$1,052.21
price up icon 0.71%
$223.69
price down icon 1.77%
industrial_distribution WSO
$484.69
price down icon 0.50%
industrial_distribution CNM
$65.17
price up icon 0.26%
$326.34
price up icon 3.00%
Kapitalisierung:     |  Volumen (24h):