Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Fastenal Co (FAS.DU)

71.08
-0.95
(-1.32%)
At close: April 25 at 7:31:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202572.2272.2271.0871.0871.08-
Apr 25, 2025 0.387024 Dividend
Apr 24, 202570.7772.0369.9372.0371.59-
Apr 23, 202571.4571.7670.8970.8970.46-
Apr 22, 202569.4370.7369.4370.3369.90-
Apr 17, 202571.2871.5770.4271.5771.13-
Apr 16, 202571.0471.5370.9570.9670.53-
Apr 15, 202571.2772.4571.2772.1271.68-
Apr 14, 202571.4271.7571.2071.3970.95-
Apr 11, 202567.9271.1466.8471.1470.71-
Apr 10, 202569.4369.4366.5866.5866.17-
Apr 9, 202562.9369.0262.9369.0268.60-
Apr 8, 202566.5968.1466.0966.0965.69-
Apr 7, 202565.8366.7965.8366.6166.20-
Apr 4, 202569.9369.9368.7768.9868.56-
Apr 3, 202568.9370.6568.9370.6570.22-
Apr 2, 202571.6171.7771.3171.7771.33-
Apr 1, 202571.3571.4470.7971.3570.91-
Mar 31, 202570.0471.2370.0070.8670.43-
Mar 28, 202571.8471.8470.0970.0969.66-
Mar 27, 202571.4671.7771.3671.5971.15-
Mar 26, 202571.2271.8171.2071.8171.37-
Mar 25, 202570.8471.4570.8471.2670.82-
Mar 24, 202569.2470.7269.2470.7270.29-
Mar 21, 202569.4569.4568.8069.1968.77-
Mar 20, 202570.0170.1869.3469.3468.92-
Mar 19, 202569.4370.1369.4369.8369.40-
Mar 18, 202569.2969.5569.1769.5569.13-
Mar 17, 202568.4669.7268.4669.7269.29-
Mar 14, 202567.9868.9367.7868.9368.51-
Mar 13, 202569.2069.4768.6068.6068.18-
Mar 12, 202570.9270.9769.2969.8169.38-
Mar 11, 202573.5073.5071.3571.3570.91-
Mar 10, 202573.3674.7972.9273.9473.49-
Mar 7, 202571.9573.3471.8773.3472.89-
Mar 6, 202568.7871.1968.4071.1970.76-
Mar 5, 202569.9669.9668.6568.6568.23-
Mar 4, 202570.7670.7670.5270.6570.22-
Mar 3, 202572.3472.4672.1472.1671.72-
Feb 28, 202571.1171.7971.1171.7471.30-
Feb 27, 202570.5371.5170.5371.4070.96-
Feb 26, 202570.4371.3570.3470.3469.91-
Feb 25, 202571.2071.2471.0871.2070.77-
Feb 24, 202571.2971.9271.2971.9271.48-
Feb 21, 202571.4371.7070.5970.5970.16-
Feb 20, 202572.1572.1570.9470.9470.51-
Feb 19, 202571.4072.3771.4072.3771.93-
Feb 18, 202571.4271.5371.3671.4070.96-
Feb 17, 202571.1571.5771.1571.5771.13-
Feb 14, 202571.4171.4171.0371.2170.78-
Feb 13, 202570.5671.5369.9871.3070.86-
Feb 12, 202571.5471.5470.6470.6470.21-
Feb 11, 202571.1671.7371.1371.3870.94-
Feb 10, 202571.4671.8171.2871.3470.90-
Feb 7, 202571.8171.8271.6471.7771.33-
Feb 6, 202570.7271.1670.7271.1670.73-
Feb 5, 202570.0870.1569.3570.1569.72-
Feb 4, 202571.3171.3170.2470.2669.83-
Feb 3, 202569.9771.8869.9771.8871.44-
Jan 31, 2025 0.378228 Dividend
Jan 31, 202571.4271.9170.7770.9770.54-
Jan 30, 202570.9671.7370.9671.7370.86-
Jan 29, 202571.1571.5871.1571.5770.71-
Jan 28, 202572.2372.7771.8971.8971.02-
Jan 27, 202571.3272.2070.9272.2071.33-
Jan 24, 202571.8472.1671.5372.1271.25-
Jan 23, 202572.2872.4172.2872.3371.46-
Jan 22, 202572.7773.1872.6772.8471.96-
Jan 21, 202573.9674.1273.7973.7972.90-
Jan 20, 202572.9374.3272.9373.7672.87-
Jan 17, 202572.6775.1872.6773.0672.1810
Jan 16, 202572.1972.5071.7972.5071.63-
Jan 15, 202571.4072.4871.3372.2771.40-
Jan 14, 202570.9371.7570.9371.4770.61-
Jan 13, 202569.7370.9969.5570.9970.13-
Jan 10, 202570.5370.7570.0570.0569.20-
Jan 9, 202570.4270.5270.4170.5269.67-
Jan 8, 202569.7070.5369.7070.5369.68-
Jan 7, 202568.8969.7868.5269.7868.94-
Jan 6, 202569.2369.6168.9469.1468.31-
Jan 3, 202568.9869.6068.9469.6068.76-
Jan 2, 202569.1369.6269.1369.2568.41-
Dec 30, 202469.5269.5969.3869.3868.54-
Dec 27, 202471.0971.1669.4869.4868.64-
Dec 23, 202471.6871.7271.3671.5870.72-
Dec 20, 202471.0471.5570.6471.5570.69-
Dec 19, 202471.6971.7671.3871.7470.87-
Dec 18, 202473.7073.7973.2373.2372.35-
Dec 17, 202473.9474.1173.7074.0173.12-
Dec 16, 202474.4074.5474.2974.2973.39-
Dec 13, 202475.2575.3474.3674.3673.46-
Dec 12, 202474.8575.4974.8575.4974.58-
Dec 11, 202470.9475.9070.9475.9074.98-
Dec 10, 202475.7575.9675.5875.5874.67-
Dec 9, 202476.5076.5075.6275.6274.71-
Dec 6, 202476.9777.5376.6376.6375.7112
Dec 5, 202477.7377.7677.4077.7676.82-
Dec 4, 202478.6578.7577.8877.8876.94-
Dec 3, 202478.4378.9078.1578.4077.4530
Dec 2, 202479.0279.2779.0279.1578.19-
Nov 29, 202478.5379.2778.5378.8277.87-
Nov 28, 202479.1479.2579.0979.2578.29-
Nov 27, 202479.9479.9579.2979.2978.33-
Nov 26, 202479.6379.7279.1579.7278.76-
Nov 25, 202479.4580.0379.4579.9578.99-
Nov 22, 202478.4179.8178.4179.5978.63-
Nov 21, 202477.4278.7177.1178.7177.76-
Nov 20, 202476.9577.4776.8177.0576.12-
Nov 19, 202477.0377.0376.1676.8975.96-
Nov 18, 202477.3677.9477.0677.5276.58-
Nov 15, 202477.2077.4876.9577.3576.42-
Nov 14, 202478.7879.3077.9778.3177.37-
Nov 13, 202478.0579.4478.0579.4478.48-
Nov 12, 202478.8779.2578.7178.7177.76-
Nov 11, 202477.4679.2677.4679.2678.30-
Nov 8, 202476.7478.2676.6078.2677.32-
Nov 7, 202477.4977.6274.1077.0676.13-
Nov 6, 202472.9277.5172.9277.5176.57-
Nov 5, 202471.2371.5571.1371.2670.40-
Nov 4, 202471.3271.8971.3271.5170.65-
Nov 1, 202471.5072.2371.5072.2371.36-
Oct 31, 202471.4572.3271.0072.3271.45-
Oct 30, 202471.3171.9371.0571.9371.06-
Oct 29, 202470.5271.9470.3271.9471.07-
Oct 28, 202470.1670.7169.9570.7169.86-
Oct 25, 2024 0.34304398 Dividend
Oct 25, 202469.1470.1269.1470.0269.18-
Oct 24, 202469.9170.2269.8470.2068.97-
Oct 23, 202470.2770.6670.1470.1468.91-
Oct 22, 202471.3771.3770.6471.0069.75-
Oct 21, 202471.4071.6171.4071.5870.32-
Oct 18, 202471.2071.4171.0571.4170.16-
Oct 17, 202471.1971.8771.1971.7670.50-
Oct 16, 202470.3472.1970.2071.4270.17-
Oct 15, 202470.1970.9970.0670.9969.74-
Oct 14, 202469.8170.4469.8170.4469.20-
Oct 11, 202463.8469.8163.5969.8168.5810
Oct 10, 202464.2364.5064.2264.5063.37-
Oct 9, 202463.6364.3263.6164.3263.19-
Oct 8, 202463.4763.7163.4063.7162.59-
Oct 7, 202463.6963.9363.5563.6662.54-
Oct 4, 202463.9064.0363.5664.0362.91-
Oct 3, 202464.3564.3563.8263.9262.80-
Oct 2, 202463.6164.4463.5064.2863.15-
Oct 1, 202463.7964.5363.5264.5363.40-
Sep 30, 202463.7763.9263.5963.8162.69-
Sep 27, 202464.0164.5063.9864.1062.97-
Sep 26, 202463.3864.2263.3264.1663.03-
Sep 25, 202463.7064.1963.7064.0062.88-
Sep 24, 202464.3364.4464.1364.3063.17-
Sep 23, 202463.2164.2263.2164.2263.09-
Sep 20, 202463.6363.7563.3163.3162.20-
Sep 19, 202463.4063.9663.3663.7962.67-
Sep 18, 202463.2863.7863.2063.6862.56-
Sep 17, 202462.7363.7362.7363.7362.61-
Sep 16, 202462.6563.0362.5563.0361.92-
Sep 13, 202462.7963.0762.5263.0761.96-
Sep 12, 202462.7062.9162.6262.8061.70-
Sep 11, 202461.6361.7760.8561.6960.61-
Sep 10, 202461.3061.9061.3061.9060.81-
Sep 9, 202459.4261.3559.4261.3560.27-
Sep 6, 202458.4559.7258.0959.7258.67-
Sep 5, 202458.9558.9558.1458.1457.12-
Sep 4, 202460.2260.2659.2359.2358.19-
Sep 3, 202461.5161.6460.8360.9959.92-
Sep 2, 202461.5361.5961.3361.5960.51-
Aug 30, 202460.7561.3460.7360.9359.86-
Aug 29, 202460.4261.3360.4261.3360.25-
Aug 28, 202460.4961.0760.4960.8259.75-
Aug 27, 202460.5760.6160.5460.5459.48-
Aug 26, 202460.6561.3760.6560.8159.74-
Aug 23, 202460.5661.2460.5660.6659.60-
Aug 22, 202460.9061.0060.4560.4559.39-
Aug 21, 202459.9761.1059.9761.1060.03-
Aug 20, 202459.8560.1059.8560.1059.04-
Aug 19, 202460.5560.9360.2860.2859.22-
Aug 16, 202460.5461.4060.4461.4060.32-
Aug 15, 202460.0860.9060.0760.9059.83-
Aug 14, 202460.2160.2159.7760.0959.04-
Aug 13, 202459.9460.0959.6160.0559.00-
Aug 12, 202460.4760.7360.2260.2259.16-
Aug 9, 202460.3661.0460.2361.0459.97-
Aug 8, 202459.1460.8058.9160.7659.69-
Aug 7, 202460.4560.4560.1760.2559.19-
Aug 6, 202460.6761.2560.6760.9759.90-
Aug 5, 202460.7560.9757.9460.9759.90-
Aug 2, 202461.9761.9760.8960.8959.82-
Aug 1, 202465.1465.4362.3362.3361.24-
Jul 31, 202465.2865.8965.2865.8964.73-
Jul 30, 202465.1865.3965.0465.0463.90-
Jul 29, 202464.7765.1664.7565.1664.02-
Jul 26, 2024 0.34304398 Dividend
Jul 26, 202463.1865.0163.1865.0163.87-
Jul 25, 202461.8763.7061.8063.7062.20-
Jul 24, 202462.2462.3962.1862.3960.92-
Jul 23, 202462.3862.7962.3562.5461.07-
Jul 22, 202462.0962.6762.0962.6761.19-
Jul 19, 202463.0063.1062.2062.2060.73-
Jul 18, 202464.1764.6064.0264.0562.54-
Jul 17, 202463.0264.1362.6864.1362.62-
Jul 16, 202462.0863.2062.0663.1261.63-
Jul 15, 202460.0261.8960.0261.8960.43-
Jul 12, 202458.9061.2358.7060.4959.06-
Jul 11, 202458.3859.0558.2859.0557.66-
Jul 10, 202457.3658.2857.3058.2856.91-
Jul 9, 202457.8758.1857.6457.7856.42-
Jul 8, 202458.0058.2257.9557.9556.58-
Jul 5, 202457.7758.0457.5358.0456.67-
Jul 4, 202457.8157.8957.7657.7656.40-
Jul 3, 202458.1758.2657.9057.9056.54-
Jul 2, 202457.5458.0557.5058.0556.68-
Jul 1, 202458.2558.4257.9758.1156.74-
Jun 28, 202458.9759.3258.7158.7157.33-
Jun 27, 202459.0059.4858.9259.1557.76-
Jun 26, 202459.9560.0459.4159.6058.20-
Jun 25, 202460.4460.4459.8559.8558.44-
Jun 24, 202460.9460.9960.8060.8059.37-
Jun 21, 202460.5260.8860.5260.8059.37-
Jun 20, 202460.3160.5960.2660.2658.84-
Jun 19, 202460.3160.4460.3160.3458.92-
Jun 18, 202459.9260.1559.5460.1558.73-
Jun 17, 202458.6959.6558.4559.6558.24-
Jun 14, 202457.9558.5857.4958.5857.20-
Jun 13, 202458.9459.3258.9459.3257.92-
Jun 12, 202458.7359.3158.6959.2957.89-
Jun 11, 202458.6558.6558.5558.5557.17-
Jun 10, 202459.1659.2058.8958.8957.50-
Jun 7, 202458.6059.4458.4859.4458.04-
Jun 6, 202459.6359.6558.6558.6557.27-
Jun 5, 202459.0659.7759.0259.7758.36-
Jun 4, 202458.7059.1558.6558.7657.38-
Jun 3, 202460.7160.7158.7358.7357.3525
May 31, 202459.6759.6959.4359.6958.28-
May 30, 202459.2659.5459.1959.5458.14-
May 29, 202459.3559.7059.1559.7058.29-
May 28, 202460.0060.2059.8259.8258.41-
May 27, 202460.0360.2860.0360.2858.86-
May 24, 202460.6460.9660.5160.9659.52-
May 23, 202461.3961.3960.5160.9959.55-
May 22, 202460.8361.5260.7661.4459.99-
May 21, 202461.0461.0460.7760.7759.34-
May 20, 202460.8261.2860.8261.1759.73-
May 17, 202461.2761.3560.6360.6359.20-
May 16, 202461.3261.4161.2061.4159.96-
May 15, 202461.8861.8861.5361.5360.08-
May 14, 202462.2162.2162.0462.0460.58-
May 13, 202462.9962.9962.2862.2860.81-
May 10, 202462.7962.9562.7762.9561.47-
May 9, 202461.8462.7461.8462.6461.16-
May 8, 202461.6462.0361.6461.9760.51-
May 7, 202461.8162.4661.6662.4660.99-
May 6, 202463.5463.5662.3262.3360.86-
May 3, 202463.5263.5263.2363.3761.88-
May 2, 202463.4464.0263.1763.1761.68-
Apr 30, 202463.7163.8663.4863.7162.21-
Apr 29, 202463.4863.8663.4863.5362.03-
Apr 26, 202462.9864.0062.9264.0062.49-
Apr 25, 202463.4063.4862.8263.4861.98-

Related Tickers

GWW.SG W.W. Grainger Inc
889.20
+3.11%
 
BMT.L Braime Group PLC
700.00
-6.67%
 
HDC.JO Hudaco Industries Limited
19,639.00
+0.92%
 
0QJ.F Hexagon Purus ASA
0.1614
-9.83%
 
SHI.L SIG plc
13.76
+2.23%
 
BRCK.L Brickability Group Plc
65.80
+2.81%
 
RS1.L RS Group plc
514.50
+1.58%
 
AOJ-B.CO Brødrene A & O Johansen A/S
84.80
+3.41%
 
DPLM.L Diploma PLC
3,884.00
+0.52%
 
TITN Titan Machinery Inc.
17.07
+0.23%