Stockscreener 앱 받기
41.30
0.63%
0.26
시간 외 거래:
41.34
0.04
+0.10%
Fastenal Co 주식 (FAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $41.42 | $40.76 | $0.66 | 5,877,849.0 | +0.63% |
| 2025-11-03 | $41.28 | $40.72 | $0.565 | 6,566,520.0 | -0.27% |
| 2025-10-31 | $41.75 | $40.99 | $0.76 | 7,531,886.0 | -0.96% |
| 2025-10-30 | $41.63 | $40.90 | $0.7269 | 5,634,305.0 | +1.12% |
| 2025-10-29 | $41.49 | $40.76 | $0.73 | 8,840,888.0 | -1.30% |
| 2025-10-28 | $42.35 | $41.60 | $0.75 | 6,107,301.0 | -2.14% |
| 2025-10-27 | $43.11 | $42.38 | $0.725 | 6,753,185.0 | -0.77% |
| 2025-10-24 | $43.28 | $42.72 | $0.56 | 4,551,485.0 | -0.28% |
| 2025-10-23 | $43.24 | $42.52 | $0.72 | 3,905,294.0 | +0.92% |
| 2025-10-22 | $43.46 | $42.50 | $0.96 | 4,816,489.0 | -1.66% |
| 2025-10-21 | $43.50 | $42.88 | $0.62 | 3,994,158.0 | +0.77% |
| 2025-10-20 | $43.03 | $42.46 | $0.57 | 4,387,844.0 | +1.25% |
| 2025-10-17 | $42.56 | $41.78 | $0.78 | 7,013,378.0 | +1.19% |
| 2025-10-16 | $42.38 | $41.60 | $0.78 | 6,458,782.0 | -0.66% |
| 2025-10-15 | $42.77 | $41.88 | $0.89 | 8,012,554.0 | -1.19% |
| 2025-10-14 | $43.48 | $41.46 | $2.02 | 15,647,537.0 | +0.99% |
| 2025-10-13 | $44.45 | $42.32 | $2.13 | 16,576,245.0 | -7.54% |
| 2025-10-10 | $47.69 | $45.70 | $1.99 | 9,374,445.0 | -1.99% |
| 2025-10-09 | $47.63 | $46.57 | $1.06 | 5,876,359.0 | -1.77% |
| 2025-10-08 | $47.71 | $47.01 | $0.70 | 5,529,327.0 | +0.21% |
| 2025-10-07 | $48.01 | $47.12 | $0.88 | 4,104,846.0 | -0.69% |
Fastenal Co 주식 (FAST) 연도별 가격 이력
이 심층 분석에서는 Fastenal Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fastenal Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fastenal Co 주식 (FAST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $41.42 | $40.72 | $0.705 | 12,444,369.0 | +0.36% |
| 2025-10 | $49.09 | $40.76 | $8.33 | 158,330,012.0 | -16.09% |
| 2025-09 | $50.31 | $46.59 | $3.72 | 128,324,663.0 | -1.25% |
| 2025-08 | $50.63 | $44.87 | $5.77 | 116,106,185.0 | +7.65% |
| 2025-07 | $48.10 | $41.75 | $6.35 | 150,791,927.0 | +9.83% |
| 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 주식 (FAST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FAST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.09%
자본화:
|
볼륨(24시간):