Fastenal Company (BMV:FAST)
Mexico · Delayed Price · Currency is MXN 970.00
0.00 (0.00%)
At close: Oct 26, 2026
BMV:FAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 17.17% | 470 |
| Aug 7, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 827.84 | 0.55% | 10 |
| Jun 15, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 823.32 | 0.50% | 7 |
| Apr 13, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 819.20 | -3.09% | 31 |
| Apr 9, 2026 | 858.50 | 858.50 | 858.50 | 858.50 | 845.29 | 2.20% | 31 |
| Apr 8, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 827.07 | 1.57% | 235 |
| Mar 9, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 814.27 | 4.68% | 260 |
| Mar 2, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 777.84 | -1.25% | 70 |
| Feb 17, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 787.69 | - | 50 |
| Feb 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 787.69 | 2.30% | 13 |
| Oct 20, 2025 | 790.20 | 790.20 | 790.20 | 790.20 | 770.00 | -0.36% | 2,400 |
| Oct 14, 2025 | 810.00 | 810.00 | 791.00 | 793.09 | 772.82 | -0.86% | 2,443 |
| Oct 13, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 779.55 | -6.98% | 10 |
| Oct 10, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 838.02 | 1.61% | 31 |
| Jul 14, 2025 | 850.49 | 850.49 | 850.49 | 850.49 | 824.74 | 0.94% | 84 |
| Nov 29, 2024 | 851.24 | 851.24 | 851.24 | 851.24 | 817.05 | 57.84% | 2,012 |
| Feb 9, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 517.64 | 7.15% | 16 |
| Jul 7, 2023 | 526.00 | 526.00 | 526.00 | 526.00 | 483.11 | 2.51% | 18 |
| Jun 9, 2022 | 525.70 | 525.70 | 525.70 | 525.70 | 471.27 | - | 220 |
| Jun 1, 2022 | 525.70 | 525.70 | 525.70 | 525.70 | 471.27 | 0.61% | 164 |
| May 26, 2022 | 522.40 | 522.50 | 522.40 | 522.50 | 468.40 | 1.67% | 188 |
| May 25, 2022 | 513.90 | 513.90 | 513.90 | 513.90 | 460.69 | - | 98 |
| May 24, 2022 | 513.90 | 513.90 | 513.90 | 513.90 | 460.69 | -0.60% | 98 |
| May 18, 2022 | 517.00 | 517.00 | 517.00 | 517.00 | 463.47 | -2.87% | 96 |
| May 17, 2022 | 532.25 | 532.25 | 532.25 | 532.25 | 477.14 | 0.24% | 96 |
| May 6, 2022 | 530.50 | 531.00 | 530.50 | 531.00 | 476.02 | -7.41% | 340 |
| May 4, 2022 | 573.50 | 573.50 | 573.50 | 573.50 | 514.12 | 1.82% | 100 |
| May 2, 2022 | 559.35 | 563.25 | 559.35 | 563.25 | 504.93 | -4.29% | 116 |
| Apr 28, 2022 | 588.50 | 588.50 | 588.50 | 588.50 | 527.57 | 2.86% | 76 |
| Apr 25, 2022 | 575.00 | 575.50 | 575.00 | 575.27 | 512.88 | 0.31% | 200 |
| Apr 8, 2022 | 577.50 | 577.50 | 573.50 | 573.50 | 511.31 | 4.80% | 240 |
| Mar 2, 2022 | 547.25 | 547.25 | 547.25 | 547.25 | 487.90 | 4.94% | 40 |
| Feb 25, 2022 | 521.50 | 521.50 | 521.50 | 521.50 | 464.95 | 1.87% | 40 |
| Feb 24, 2022 | 496.43 | 511.94 | 496.43 | 511.94 | 456.42 | -1.74% | 328 |
| Feb 22, 2022 | 505.26 | 521.00 | 505.26 | 521.00 | 464.50 | 0.24% | 558 |
| Feb 18, 2022 | 520.10 | 520.10 | 519.75 | 519.75 | 463.39 | -0.24% | 60 |
| Feb 17, 2022 | 521.00 | 521.00 | 521.00 | 521.00 | 464.50 | -1.26% | 20 |
| Feb 14, 2022 | 527.66 | 527.66 | 527.66 | 527.66 | 470.44 | -3.09% | 15,600 |
| Feb 10, 2022 | 544.50 | 544.50 | 544.50 | 544.50 | 485.45 | -5.19% | 10 |
| Jan 20, 2022 | 594.00 | 594.00 | 577.50 | 577.50 | 512.02 | -9.70% | 60 |
| Jan 12, 2022 | 639.55 | 639.55 | 639.55 | 639.55 | 567.03 | - | 164 |
| Dec 2, 2021 | 639.55 | 639.55 | 639.55 | 639.55 | 567.03 | -1.42% | 240 |
| Nov 24, 2021 | 648.80 | 648.80 | 648.80 | 648.80 | 575.23 | 5.44% | 380 |
| Nov 11, 2021 | 615.32 | 615.32 | 615.32 | 615.32 | 545.55 | 8.68% | 472 |
| Oct 15, 2021 | 569.00 | 569.00 | 569.00 | 569.00 | 501.97 | 2.52% | 236 |
| Oct 13, 2021 | 555.00 | 555.00 | 555.00 | 555.00 | 489.62 | - | 310 |
| Oct 12, 2021 | 555.00 | 555.00 | 555.00 | 555.00 | 489.62 | 4.38% | 310 |
| Jul 7, 2021 | 534.50 | 534.50 | 534.50 | 534.50 | 469.07 | 3.20% | 294 |
| Jun 10, 2021 | 517.94 | 517.94 | 517.94 | 517.94 | 454.53 | -1.60% | 194 |