Australia markets closed

Fastenal Company (FAS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
63.54-0.21 (-0.33%)
As of 08:01AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202463.5463.5463.5463.5463.5482
03 May 202463.4363.7563.4363.7563.7524
02 May 202463.5664.2863.5664.2864.2836
30 Apr 202463.7663.7963.7663.7963.794
29 Apr 202463.5663.9263.5663.9263.9215
26 Apr 202463.0363.0363.0363.0363.03-
25 Apr 202463.4763.4763.4763.4763.47-
24 Apr 202462.6362.6362.6362.6362.63-
24 Apr 20240.39 Dividend
23 Apr 202463.1663.1663.1663.1662.77-
22 Apr 202463.3863.3863.3863.3862.99-
19 Apr 202463.0363.3563.0363.3562.964
18 Apr 202464.0964.0963.3963.3963.0010
17 Apr 202464.6364.6364.6364.6364.23-
16 Apr 202465.1165.1165.1065.1064.70-
15 Apr 202466.5566.5565.2665.2664.8610
12 Apr 202465.2065.6765.2065.6765.2638
11 Apr 202469.4069.4065.6465.6465.23460
10 Apr 202469.7869.7869.7869.7869.351
09 Apr 202469.7370.0969.7370.0969.6610
08 Apr 202470.4870.4870.4870.4870.04-
05 Apr 202469.3170.3569.3170.3569.9220
04 Apr 202470.2970.2970.2970.2969.86-
03 Apr 202470.5470.6970.5470.6970.2560
02 Apr 202471.1771.1770.9570.9570.5144
28 Mar 202471.2471.2471.2471.2470.80-
27 Mar 202470.8571.1070.8571.1070.6630
26 Mar 202471.0071.0071.0071.0070.56-
25 Mar 202472.3272.4771.1671.1670.72336
22 Mar 202472.3372.3372.3372.3371.88-
21 Mar 202471.1072.4771.1072.4772.0298
20 Mar 202470.0370.0370.0370.0369.60-
19 Mar 202469.5469.5469.5469.5469.11-
18 Mar 202468.9968.9968.9968.9968.56-
15 Mar 202469.0869.1169.0869.1168.68-
14 Mar 202468.6068.6068.6068.6068.18-
13 Mar 202468.8268.8268.8268.8268.40-
12 Mar 202468.0368.0368.0368.0367.61-
11 Mar 202469.1769.1767.7267.7267.30102
08 Mar 202469.2969.4469.2969.4469.0120
07 Mar 202468.0268.0268.0268.0267.60-
06 Mar 202468.4368.4368.4368.4368.01-
05 Mar 202468.8268.8268.8268.8268.40-
04 Mar 202467.0767.2667.0767.2366.81170
01 Mar 202467.5667.5667.5667.5667.14-
29 Feb 202467.8167.8167.8167.8167.39-
28 Feb 202467.5267.5267.5267.5267.10-
27 Feb 202467.1867.3967.1867.2866.8664
26 Feb 202466.5367.1266.5367.1266.7110
23 Feb 202466.5366.6766.5366.6766.2675
22 Feb 202465.1165.2565.1165.2564.851
21 Feb 202464.7464.7464.7464.7464.34-
20 Feb 202465.0465.0465.0465.0464.64-
19 Feb 202465.0865.0865.0865.0864.68-
16 Feb 202465.1265.1265.1265.1264.72-
15 Feb 202465.2965.2964.8864.8864.4810
14 Feb 202464.3364.3364.3364.3363.93-
13 Feb 202464.9164.9164.9164.9164.51-
12 Feb 202464.8065.1764.8065.1764.77153
09 Feb 202464.1764.1764.1764.1763.77-
08 Feb 202464.3564.3564.3564.3563.95-
07 Feb 202464.4864.4864.4864.4864.08-
06 Feb 202464.5564.5564.5564.5564.15-
05 Feb 202465.4465.4465.4465.4465.04-
02 Feb 202464.4364.8764.4364.8764.47198
01 Feb 202463.1563.1563.1563.1562.76-
31 Jan 202463.6963.6963.6963.6963.30-
31 Jan 20240.39 Dividend
30 Jan 202463.3563.8063.3563.8063.0210
29 Jan 202462.9662.9662.9662.9662.19-
26 Jan 202463.7263.7663.7263.7662.982
25 Jan 202463.2063.3163.2063.3162.53200
24 Jan 202464.0364.0364.0364.0363.25-
23 Jan 202464.0364.2964.0364.2863.49177
22 Jan 202463.5864.0863.5864.0863.301,030
19 Jan 202462.0062.0062.0062.0061.24-
18 Jan 202458.1361.8658.1361.6660.901,016
17 Jan 202458.4758.4758.4758.4757.75-
16 Jan 202457.9957.9957.9957.9957.28-
15 Jan 202457.6557.6557.6557.6556.94-
12 Jan 202457.6557.6557.6557.6556.94-
11 Jan 202457.4257.6257.4257.6256.91435
10 Jan 202457.1357.1357.1357.1356.43-
09 Jan 202456.9456.9456.9456.9456.24-
08 Jan 202456.2656.2656.2656.2655.57-
05 Jan 202456.8156.8156.6156.6155.9245
04 Jan 202456.7656.7656.7656.7656.06-
03 Jan 202457.9257.9257.9257.9257.21-
02 Jan 202458.8058.8058.8058.8058.0846
29 Dec 202358.5258.7958.5258.5857.8664
28 Dec 202358.7558.7558.7558.7558.03-
27 Dec 202359.2259.2259.2259.2258.49-
22 Dec 202358.8358.8358.8358.8358.11-
21 Dec 202359.1159.3459.1159.3458.6134
20 Dec 202358.9959.4058.9959.4058.6710
19 Dec 202359.0959.0958.9758.9758.2560
18 Dec 202358.9158.9158.9158.9158.194
15 Dec 202358.4258.4258.4258.4257.70-
14 Dec 202358.7658.9358.7658.9358.21100
13 Dec 202359.2259.2259.2259.2258.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...