Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,033.37 -817.71 (-1.41%) CMC Crypto 200
1,181.65 -27.05 (-2.24%)
Fastenal Company (FAS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 04 Jul 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 03 Jul 2024 | 58.25 | 58.31 | 58.25 | 58.31 | 58.31 | 240 |
| 02 Jul 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 01 Jul 2024 | 58.27 | 58.43 | 58.20 | 58.20 | 58.20 | 56 |
| 28 Jun 2024 | 59.04 | 59.04 | 59.02 | 59.02 | 59.02 | 60 |
| 27 Jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 26 Jun 2024 | 60.03 | 60.06 | 60.03 | 60.06 | 60.06 | 1 |
| 25 Jun 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 24 Jun 2024 | 60.88 | 60.94 | 60.84 | 60.94 | 60.94 | 74 |
| 21 Jun 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 20 Jun 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 19 Jun 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 18 Jun 2024 | 59.98 | 60.23 | 59.98 | 60.23 | 60.23 | 50 |
| 17 Jun 2024 | 58.79 | 59.19 | 58.65 | 59.19 | 59.19 | 60 |
| 14 Jun 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 13 Jun 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 12 Jun 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 11 Jun 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 10 Jun 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 07 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 06 Jun 2024 | 59.70 | 59.74 | 58.41 | 58.41 | 58.41 | 924 |
| 05 Jun 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 04 Jun 2024 | 58.78 | 58.90 | 58.78 | 58.90 | 58.90 | 60 |
| 03 Jun 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 31 May 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 30 May 2024 | 59.30 | 59.54 | 59.30 | 59.54 | 59.54 | 600 |
| 29 May 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 28 May 2024 | 60.22 | 60.29 | 60.22 | 60.29 | 60.29 | 150 |
| 27 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 5 |
| 24 May 2024 | 60.71 | 60.71 | 60.56 | 60.61 | 60.61 | 48 |
| 23 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 22 May 2024 | 60.91 | 61.59 | 60.91 | 61.59 | 61.59 | 132 |
| 21 May 2024 | 61.20 | 61.20 | 60.93 | 60.93 | 60.93 | 31 |
| 20 May 2024 | 60.89 | 61.30 | 60.89 | 61.30 | 61.30 | 20 |
| 17 May 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 16 May 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 15 May 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 14 May 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 13 May 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1 |
| 10 May 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 09 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 08 May 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 07 May 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 06 May 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 82 |
| 03 May 2024 | 63.43 | 63.75 | 63.43 | 63.75 | 63.75 | 24 |
| 02 May 2024 | 63.56 | 64.28 | 63.56 | 64.28 | 64.28 | 36 |
| 30 Apr 2024 | 63.76 | 63.79 | 63.76 | 63.79 | 63.79 | 4 |
| 29 Apr 2024 | 63.56 | 63.92 | 63.56 | 63.92 | 63.92 | 15 |
| 26 Apr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 25 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 24 Apr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 24 Apr 2024 | 0.39 Dividend | |||||
| 23 Apr 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.77 | - |
| 22 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.99 | - |
| 19 Apr 2024 | 63.03 | 63.35 | 63.03 | 63.35 | 62.96 | 4 |
| 18 Apr 2024 | 64.09 | 64.09 | 63.39 | 63.39 | 63.00 | 10 |
| 17 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.23 | - |
| 16 Apr 2024 | 65.11 | 65.11 | 65.10 | 65.10 | 64.70 | - |
| 15 Apr 2024 | 66.55 | 66.55 | 65.26 | 65.26 | 64.86 | 10 |
| 12 Apr 2024 | 65.20 | 65.67 | 65.20 | 65.67 | 65.26 | 38 |
| 11 Apr 2024 | 69.40 | 69.40 | 65.64 | 65.64 | 65.23 | 460 |
| 10 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.35 | 1 |
| 09 Apr 2024 | 69.73 | 70.09 | 69.73 | 70.09 | 69.66 | 10 |
| 08 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.04 | - |
| 05 Apr 2024 | 69.31 | 70.35 | 69.31 | 70.35 | 69.92 | 20 |
| 04 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.86 | - |
| 03 Apr 2024 | 70.54 | 70.69 | 70.54 | 70.69 | 70.25 | 60 |
| 02 Apr 2024 | 71.17 | 71.17 | 70.95 | 70.95 | 70.51 | 44 |
| 28 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.80 | - |
| 27 Mar 2024 | 70.85 | 71.10 | 70.85 | 71.10 | 70.66 | 30 |
| 26 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.56 | - |
| 25 Mar 2024 | 72.32 | 72.47 | 71.16 | 71.16 | 70.72 | 336 |
| 22 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.88 | - |
| 21 Mar 2024 | 71.10 | 72.47 | 71.10 | 72.47 | 72.02 | 98 |
| 20 Mar 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.60 | - |
| 19 Mar 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.11 | - |
| 18 Mar 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.56 | - |
| 15 Mar 2024 | 69.08 | 69.11 | 69.08 | 69.11 | 68.68 | - |
| 14 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.18 | - |
| 13 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
| 12 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.61 | - |
| 11 Mar 2024 | 69.17 | 69.17 | 67.72 | 67.72 | 67.30 | 102 |
| 08 Mar 2024 | 69.29 | 69.44 | 69.29 | 69.44 | 69.01 | 20 |
| 07 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.60 | - |
| 06 Mar 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.01 | - |
| 05 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
| 04 Mar 2024 | 67.07 | 67.26 | 67.07 | 67.23 | 66.81 | 170 |
| 01 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.14 | - |
| 29 Feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.39 | - |
| 28 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.10 | - |
| 27 Feb 2024 | 67.18 | 67.39 | 67.18 | 67.28 | 66.86 | 64 |
| 26 Feb 2024 | 66.53 | 67.12 | 66.53 | 67.12 | 66.71 | 10 |
| 23 Feb 2024 | 66.53 | 66.67 | 66.53 | 66.67 | 66.26 | 75 |
| 22 Feb 2024 | 65.11 | 65.25 | 65.11 | 65.25 | 64.85 | 1 |
| 21 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.34 | - |
| 20 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.64 | - |
| 19 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.68 | - |
| 16 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.72 | - |
| 15 Feb 2024 | 65.29 | 65.29 | 64.88 | 64.88 | 64.48 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.