Fastenal Company Common Stockのデータ

Fastenal Company Common Stockの基本情報

名前 Fastenal Company Common Stock
ティッカー FAST
国 United States
上場年 1987.0
セクター Consumer Services

Fastenal Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.63 46.57 47.5 46.63 2472500.0 46.63
2021-02-12 47.43 46.95 47.07 47.39 2485700.0 47.39
2021-02-11 47.95 46.75 47.83 47.07 1531600.0 47.07
2021-02-10 47.85 47.07 47.65 47.66 2180700.0 47.66
2021-02-09 47.44 46.61 47.41 47.31 2422300.0 47.31
2021-02-08 47.99 47.31 47.51 47.47 2350000.0 47.47
2021-02-05 47.62 46.94 47.39 47.3 2463900.0 47.3
2021-02-04 47.17 45.88 46.62 47.12 4222500.0 47.12
2021-02-03 47.23 46.1 46.35 47.0 3352900.0 47.0
2021-02-02 46.92 45.84 46.58 46.47 3601400.0 46.47
2021-02-01 46.78 46.01 46.22 46.42 2815000.0 46.14
2021-01-29 46.99 45.53 46.41 45.59 3769400.0 45.32
2021-01-28 48.5 46.64 47.74 46.65 3445100.0 46.37
2021-01-27 47.95 46.45 47.08 47.82 4461600.0 47.53
2021-01-26 48.56 47.36 48.43 47.61 2362200.0 47.32
2021-01-25 48.25 46.9 47.61 48.13 3231900.0 47.84
2021-01-22 48.25 47.55 48.17 47.72 3916500.0 47.43
2021-01-21 49.12 47.84 48.8 48.17 4075300.0 47.88
2021-01-20 50.49 47.72 50.0 48.7 6640900.0 48.41
2021-01-19 51.15 49.9 50.8 50.42 4419000.0 50.12
2021-01-15 50.6 49.53 50.25 50.48 2645300.0 50.18
2021-01-14 51.03 49.94 50.98 50.32 2209800.0 50.02
2021-01-13 51.62 50.67 51.53 50.7 3316700.0 50.39
2021-01-12 51.89 50.31 50.4 51.62 3374200.0 51.31
2021-01-11 50.89 50.25 50.31 50.48 2259000.0 50.18
2021-01-08 50.91 49.58 49.58 50.75 3777100.0 50.44
2021-01-07 49.8 48.36 49.26 49.71 2954100.0 49.41
2021-01-06 49.39 47.94 48.04 49.1 3709400.0 48.8
2021-01-05 48.38 47.34 47.59 48.28 2666000.0 47.99
2021-01-04 49.36 47.19 49.03 47.65 3576100.0 47.36
2020-12-31 49.1 48.33 48.89 48.83 2379500.0 48.54
2020-12-30 49.99 48.71 49.99 49.07 1460200.0 48.77
2020-12-29 50.47 49.29 50.15 49.72 2864600.0 49.42
2020-12-28 50.13 49.55 49.88 50.05 4165000.0 49.75
2020-12-24 49.52 49.15 49.37 49.52 704500.0 49.22
2020-12-23 49.79 48.9 49.78 49.09 1935000.0 48.79
2020-12-22 49.75 49.18 49.7 49.47 2331500.0 49.17
2020-12-21 49.71 48.34 48.8 49.61 3342200.0 49.31
2020-12-18 49.82 48.82 49.69 49.34 5757000.0 49.04
2020-12-17 49.74 49.3 49.65 49.57 2752400.0 49.27
2020-12-16 49.64 48.73 48.91 49.47 2859700.0 49.17
2020-12-15 50.18 49.28 49.42 49.83 2608300.0 49.53
2020-12-14 49.86 49.19 49.35 49.22 2502200.0 48.92
2020-12-11 49.58 47.6 48.3 49.21 2813500.0 48.91
2020-12-10 49.54 48.33 49.27 48.39 2538000.0 48.1
2020-12-09 49.85 49.02 49.03 49.63 3189000.0 49.33
2020-12-08 49.35 48.16 48.37 49.1 2884800.0 48.8
2020-12-07 49.0 47.72 48.0 48.68 3332600.0 48.39
2020-12-04 48.46 47.53 47.58 48.05 3388600.0 47.76
2020-12-03 48.01 47.23 47.47 47.37 3001800.0 47.08
2020-12-02 48.68 47.41 48.31 47.58 2338700.0 47.29
2020-12-01 49.6 48.42 49.51 48.52 3425700.0 48.23
2020-11-30 49.53 48.31 48.53 49.45 6174000.0 48.75
2020-11-27 48.8 48.13 48.25 48.58 1655300.0 47.9
2020-11-25 48.95 47.84 48.78 48.19 2172700.0 47.51
2020-11-24 49.14 47.63 48.13 48.94 3758600.0 48.25
2020-11-23 47.97 47.06 47.38 47.91 4708600.0 47.24
2020-11-20 48.11 47.2 47.83 47.3 5156600.0 46.63
2020-11-19 48.08 46.93 47.5 47.98 1847000.0 47.3
2020-11-18 48.15 47.43 47.71 47.61 2655700.0 46.94
2020-11-17 48.29 47.46 48.06 47.66 2356700.0 46.99
2020-11-16 48.61 47.36 47.75 48.61 2254600.0 47.93
2020-11-13 47.67 46.67 46.79 47.53 2156000.0 46.86
2020-11-12 47.12 46.01 47.02 46.33 2588800.0 45.68
2020-11-11 47.36 46.42 47.12 47.24 2089500.0 46.58
2020-11-10 47.17 45.47 45.55 46.76 3750900.0 46.1
2020-11-09 49.36 45.91 48.66 45.99 3904900.0 45.34
2020-11-06 47.13 46.04 46.41 46.98 2136600.0 46.32
2020-11-05 47.65 46.29 47.41 46.34 3267200.0 45.69
2020-11-04 47.75 46.39 46.71 46.6 4040700.0 45.94
2020-11-03 46.43 45.06 45.06 46.22 3124200.0 45.57
2020-11-02 44.55 43.67 43.67 44.52 2695300.0 43.89
2020-10-30 43.5 42.63 42.88 43.23 3018300.0 42.62
2020-10-29 43.65 42.57 42.96 43.12 2290800.0 42.51
2020-10-28 43.38 42.66 42.79 42.94 3218700.0 42.34
2020-10-27 44.57 43.53 44.42 43.58 2332800.0 42.97
2020-10-26 44.34 43.74 43.92 44.3 3012600.0 43.68
2020-10-23 45.1 44.04 44.34 45.0 2533100.0 44.12
2020-10-22 44.21 43.5 44.05 44.09 2586900.0 43.23
2020-10-21 45.37 43.92 45.07 43.94 3432900.0 43.08
2020-10-20 45.42 44.8 44.91 45.04 2374100.0 44.16
2020-10-19 45.37 44.2 45.23 44.43 4116500.0 43.56
2020-10-16 45.63 44.77 44.91 45.26 3384400.0 44.38
2020-10-15 45.17 44.3 44.64 44.62 3295100.0 43.75
2020-10-14 45.97 44.81 45.67 44.95 3516100.0 44.07
2020-10-13 46.09 44.55 45.23 45.35 6417900.0 44.46
2020-10-12 48.77 47.02 47.11 47.64 5920600.0 46.71
2020-10-09 47.09 46.17 46.22 46.63 3132100.0 45.72
2020-10-08 46.59 45.92 46.41 46.0 2939100.0 45.1
2020-10-07 46.34 45.36 45.44 46.21 2740400.0 45.31
2020-10-06 46.14 45.03 45.7 45.13 3647100.0 44.25
2020-10-05 45.99 44.69 44.69 45.83 3043200.0 44.93
2020-10-02 44.83 44.1 44.26 44.54 3767200.0 43.67
2020-10-01 45.38 44.65 45.37 44.76 3170300.0 43.88
2020-09-30 45.86 44.84 45.86 45.09 3733100.0 44.21
2020-09-29 46.13 45.17 45.72 45.33 2992900.0 44.44
2020-09-28 45.99 45.24 45.44 45.77 2823400.0 44.88
2020-09-25 45.17 43.86 43.98 44.88 2607000.0 44.0
2020-09-24 45.12 44.03 44.25 44.28 2639600.0 43.41
2020-09-23 44.95 44.1 44.57 44.19 2939800.0 43.33
2020-09-22 44.9 43.69 43.83 44.79 3558600.0 43.91
2020-09-21 43.74 43.05 43.57 43.72 3240800.0 42.87
2020-09-18 44.92 43.41 44.35 44.04 5393200.0 43.18
2020-09-17 44.44 43.26 43.63 44.26 5557800.0 43.39
2020-09-16 45.17 44.19 44.97 44.26 3339000.0 43.39
2020-09-15 44.97 44.42 44.45 44.68 2643100.0 43.81
2020-09-14 44.51 44.06 44.44 44.33 2492500.0 43.46
2020-09-11 44.46 43.47 44.14 44.03 3850900.0 43.17
2020-09-10 45.35 43.71 45.19 43.96 3629300.0 43.1
2020-09-09 45.65 44.29 44.32 45.23 4428900.0 44.35
2020-09-08 45.25 43.64 44.82 43.71 7211600.0 42.86
2020-09-04 47.55 45.51 47.55 46.27 5448900.0 45.37
2020-09-03 49.12 46.51 48.94 47.02 5376200.0 46.1
2020-09-02 49.86 49.27 49.57 49.67 4811100.0 48.7
2020-09-01 49.53 48.45 48.86 49.49 2951800.0 48.52
2020-08-31 49.08 48.61 48.68 48.86 3111400.0 47.9
2020-08-28 48.88 48.33 48.53 48.84 2353300.0 47.89
2020-08-27 48.71 48.04 48.36 48.35 2531800.0 47.4
2020-08-26 48.31 47.57 47.87 48.09 2609600.0 47.15
2020-08-25 48.21 47.6 48.12 47.89 2635300.0 46.95
2020-08-24 48.89 47.18 48.72 47.88 2801900.0 46.94
2020-08-21 48.57 47.92 48.22 48.54 1956300.0 47.59
2020-08-20 48.29 47.65 47.8 48.2 1854200.0 47.26
2020-08-19 48.55 47.89 48.23 48.02 2103600.0 47.08
2020-08-18 48.55 48.05 48.33 48.07 2514200.0 47.13
2020-08-17 48.48 47.96 48.05 48.24 2258600.0 47.3
2020-08-14 48.34 47.65 47.76 47.99 2044600.0 47.05
2020-08-13 48.38 47.82 48.05 48.01 2261800.0 47.07
2020-08-12 48.48 47.51 47.58 48.14 2949900.0 47.2
2020-08-11 48.37 47.26 48.18 47.39 4373600.0 46.46
2020-08-10 48.59 47.73 48.42 47.93 2665100.0 46.99
2020-08-07 48.51 47.65 47.89 48.45 2655400.0 47.5
2020-08-06 48.02 47.11 47.2 47.94 2772500.0 47.0
2020-08-05 48.21 47.49 47.54 48.06 2156200.0 47.12
2020-08-04 47.59 47.11 47.18 47.53 4427600.0 46.6
2020-08-03 47.96 47.25 47.37 47.46 3547600.0 46.53
2020-07-31 47.07 46.15 47.06 47.04 4398300.0 46.12
2020-07-30 47.02 45.72 45.91 46.91 3262200.0 45.99
2020-07-29 46.83 45.45 45.64 46.55 3375200.0 45.64
2020-07-28 46.01 45.34 45.91 45.37 2654300.0 44.48
2020-07-27 46.44 45.58 45.58 46.22 3618600.0 45.32
2020-07-24 46.16 45.4 45.73 45.74 3401200.0 44.6
2020-07-23 46.54 45.7 45.95 45.77 4063100.0 44.63
2020-07-22 45.99 45.41 45.65 45.84 3435200.0 44.7
2020-07-21 45.7 45.06 45.11 45.54 5431300.0 44.41
2020-07-20 45.03 44.0 44.13 44.84 2979000.0 43.72
2020-07-17 44.59 43.53 43.62 44.2 4992100.0 43.1
2020-07-16 44.15 43.21 44.0 43.5 3860100.0 42.42
2020-07-15 44.27 42.64 43.62 44.02 5838800.0 42.92
2020-07-14 45.0 42.46 43.86 43.4 7453100.0 42.32
2020-07-13 44.28 43.32 43.34 43.38 5117900.0 42.3
2020-07-10 43.21 42.38 43.02 43.03 3704300.0 41.96
2020-07-09 43.36 42.66 42.96 43.1 5020400.0 42.03
2020-07-08 44.12 42.57 44.03 43.02 4721900.0 41.95
2020-07-07 44.65 43.95 44.18 44.06 4744700.0 42.96
2020-07-06 44.79 43.86 44.56 44.22 4759900.0 43.12
2020-07-02 44.26 43.54 43.68 44.04 5302500.0 42.94
2020-07-01 43.18 42.62 43.02 43.01 4474000.0 41.94
2020-06-30 43.14 41.46 41.7 42.84 4725400.0 41.77
2020-06-29 42.21 41.25 41.27 41.92 3870000.0 40.88
2020-06-26 41.78 40.44 41.51 40.99 4439500.0 39.97
2020-06-25 41.84 40.9 41.33 41.67 3289600.0 40.63
2020-06-24 42.25 41.29 41.77 41.34 3490200.0 40.31
2020-06-23 42.93 42.21 42.93 42.23 3017600.0 41.18
2020-06-22 42.21 41.07 41.5 41.98 2648000.0 40.93
2020-06-19 42.65 41.29 42.41 41.59 7914500.0 40.55
2020-06-18 42.29 41.61 41.88 41.99 3085700.0 40.94
2020-06-17 42.37 41.7 42.04 42.06 3116600.0 41.01
2020-06-16 42.09 40.91 41.8 41.81 4664800.0 40.77
2020-06-15 40.73 39.15 39.64 40.71 4988100.0 39.7
2020-06-12 41.48 39.35 41.48 40.06 4193300.0 39.06
2020-06-11 42.09 40.59 42.03 40.64 3806000.0 39.63
2020-06-10 43.2 42.34 43.0 42.49 3439500.0 41.43
2020-06-09 43.12 42.22 42.31 42.86 3280300.0 41.79
2020-06-08 43.19 42.15 42.38 42.88 4388100.0 41.81
2020-06-05 42.89 41.78 42.06 42.66 6166500.0 41.6
2020-06-04 42.71 41.33 41.92 41.7 4377500.0 40.66
2020-06-03 42.27 41.07 41.48 42.06 3760600.0 41.01
2020-06-02 41.22 40.65 40.97 41.19 3863600.0 40.16
2020-06-01 41.38 40.53 41.38 40.66 2783000.0 39.65
2020-05-29 41.45 40.34 40.39 41.26 5958500.0 40.23
2020-05-28 40.92 40.15 40.68 40.38 3704100.0 39.37
2020-05-27 40.56 39.33 39.93 40.54 5329700.0 39.53
2020-05-26 40.21 38.88 39.07 39.72 6224000.0 38.73
2020-05-22 38.92 38.5 38.62 38.68 1967000.0 37.72
2020-05-21 39.17 38.52 39.17 38.71 3017500.0 37.75
2020-05-20 39.58 38.83 39.05 39.09 3205100.0 38.12
2020-05-19 39.34 38.55 39.0 38.56 4261000.0 37.6
2020-05-18 40.46 38.94 40.0 39.07 6948600.0 38.1
2020-05-15 39.12 38.05 38.3 38.92 5147300.0 37.95
2020-05-14 38.74 37.72 38.1 38.68 4612400.0 37.72
2020-05-13 39.24 37.79 38.71 38.34 4332600.0 37.39
2020-05-12 39.96 38.82 39.8 38.82 3842900.0 37.85
2020-05-11 39.88 38.47 38.47 39.74 3418000.0 38.75
2020-05-08 39.11 38.43 38.43 39.05 3230900.0 38.08
2020-05-07 38.61 37.74 38.13 38.18 4392200.0 37.23
2020-05-06 38.05 37.02 37.21 37.85 5307600.0 36.91
2020-05-05 37.16 36.08 36.27 36.63 4045000.0 35.72
2020-05-04 35.88 35.17 35.53 35.85 2930200.0 34.96
2020-05-01 36.05 35.37 35.79 35.7 3423200.0 34.81
2020-04-30 36.79 35.88 36.47 36.22 5533300.0 35.32
2020-04-29 37.54 36.45 37.0 36.74 4362500.0 35.82
2020-04-28 37.97 36.81 37.28 36.96 4371000.0 36.04
2020-04-27 37.08 36.09 36.11 36.85 3873800.0 35.93
2020-04-24 36.14 34.84 35.15 36.03 3448500.0 34.89
2020-04-23 35.56 34.68 34.77 34.92 3958200.0 33.81
2020-04-22 35.06 34.4 34.75 34.84 3479600.0 33.74
2020-04-21 34.82 33.96 34.49 34.14 4809600.0 33.06
2020-04-20 35.92 34.89 35.55 34.92 3786300.0 33.81
2020-04-17 36.92 35.39 36.31 35.93 5018600.0 34.79
2020-04-16 35.52 34.17 34.78 35.43 6097000.0 34.31
2020-04-15 34.81 33.72 34.15 34.56 4962900.0 33.47
2020-04-14 35.17 32.82 34.43 34.54 7107400.0 33.45
2020-04-13 33.42 31.87 32.61 32.27 5085400.0 31.25
2020-04-09 33.71 32.55 32.74 33.62 6021400.0 32.56
2020-04-08 32.67 31.64 32.42 32.49 4478500.0 31.46
2020-04-07 33.65 31.93 32.04 32.01 6400300.0 31.0
2020-04-06 32.31 31.13 31.44 32.18 6151900.0 31.16
2020-04-03 31.34 30.01 30.5 30.48 4624700.0 29.51
2020-04-02 31.31 30.17 30.73 30.65 7237500.0 29.68
2020-04-01 31.0 29.92 30.17 30.61 4805200.0 29.64
2020-03-31 32.28 30.96 31.45 31.25 7565900.0 30.26
2020-03-30 32.23 30.8 31.08 31.8 5540700.0 30.79
2020-03-27 31.8 30.19 31.17 31.04 6463500.0 30.06
2020-03-26 32.55 29.46 30.32 32.31 7147000.0 31.29
2020-03-25 31.8 29.81 30.77 30.23 7079100.0 29.27
2020-03-24 31.48 29.03 29.03 31.37 7600400.0 30.38
2020-03-23 30.0 26.72 30.0 28.18 6272000.0 27.29
2020-03-20 32.38 28.47 32.36 28.74 9568500.0 27.83
2020-03-19 35.46 32.0 33.41 32.3 9348200.0 31.28
2020-03-18 34.8 31.39 32.74 33.45 10310200.0 32.39
2020-03-17 35.13 32.03 32.38 34.51 8386500.0 33.42
2020-03-16 33.98 30.0 30.51 31.72 9546200.0 30.72
2020-03-13 34.15 31.21 32.8 34.09 9208800.0 33.01
2020-03-12 32.84 29.79 30.54 30.87 9929300.0 29.89
2020-03-11 33.67 32.32 32.47 32.93 10915900.0 31.89
2020-03-10 33.62 31.3 32.22 33.6 7310500.0 32.54
2020-03-09 32.84 30.61 31.87 31.19 12392900.0 30.2
2020-03-06 34.29 33.32 33.5 34.16 7757500.0 33.08
2020-03-05 36.05 34.48 34.55 34.84 8820000.0 33.74
2020-03-04 35.59 34.34 34.98 35.53 4983800.0 34.4
2020-03-03 36.39 34.18 34.84 34.39 6747000.0 33.3
2020-03-02 35.19 33.31 34.33 35.18 7077800.0 34.07
2020-02-28 34.84 33.49 33.81 34.22 8622900.0 33.14
2020-02-27 36.45 34.76 35.37 35.02 8835200.0 33.91
2020-02-26 36.83 35.89 36.67 35.96 4487800.0 34.82
2020-02-25 38.18 35.97 37.98 36.16 5998200.0 35.01
2020-02-24 38.39 37.24 38.05 37.76 3934900.0 36.56
2020-02-21 39.18 38.45 38.84 38.86 4124100.0 37.63
2020-02-20 39.31 38.29 38.41 39.02 3301400.0 37.78
2020-02-19 38.66 38.19 38.37 38.29 1706000.0 37.08
2020-02-18 38.44 37.88 38.28 38.29 2287800.0 37.08