Stockscreener 앱 받기
82.42
0.37%
0.30
시간 외 거래:
82.42
Fastenal Co 주식 (FAST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $83.08 | $81.57 | $1.51 | 3,474,731.0 | +0.37% |
| 2025-05-02 | $82.36 | $80.75 | $1.61 | 2,678,259.0 | +1.75% |
| 2025-05-01 | $81.33 | $80.14 | $1.19 | 3,895,527.0 | -0.32% |
| 2025-04-30 | $81.24 | $78.85 | $2.39 | 4,505,372.0 | +0.86% |
| 2025-04-29 | $80.64 | $79.36 | $1.28 | 2,693,060.0 | +0.21% |
| 2025-04-28 | $80.89 | $78.99 | $1.90 | 3,550,250.0 | -0.77% |
| 2025-04-25 | $81.97 | $80.55 | $1.42 | 3,195,050.0 | -1.67% |
| 2025-04-24 | $82.20 | $80.14 | $2.06 | 3,310,211.0 | +2.38% |
| 2025-04-23 | $82.40 | $79.79 | $2.61 | 4,066,438.0 | -1.53% |
| 2025-04-22 | $81.84 | $80.53 | $1.31 | 2,961,680.0 | +1.43% |
| 2025-04-21 | $81.45 | $79.67 | $1.79 | 3,089,689.0 | -1.58% |
| 2025-04-17 | $82.06 | $80.66 | $1.40 | 3,497,516.0 | +1.40% |
| 2025-04-16 | $81.81 | $79.85 | $1.96 | 4,041,084.0 | -1.47% |
| 2025-04-15 | $82.42 | $81.10 | $1.32 | 3,135,688.0 | +0.43% |
| 2025-04-14 | $81.89 | $79.91 | $1.97 | 5,289,705.0 | +0.82% |
| 2025-04-11 | $81.31 | $74.75 | $6.56 | 7,412,611.0 | +6.40% |
| 2025-04-10 | $77.26 | $73.25 | $4.01 | 7,598,020.0 | -0.89% |
| 2025-04-09 | $76.67 | $70.72 | $5.95 | 7,858,239.0 | +7.40% |
| 2025-04-08 | $75.09 | $70.61 | $4.48 | 4,379,909.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $83.08 | $80.14 | $2.94 | 13,523,248.0 | +1.79% |
| 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% |
0.24%
0.07%
자본화:
|
볼륨(24시간):