Fastenal Company (BVMF:FASL34)
Brazil · Delayed Price · Currency is BRL 251.55
+16.70 (7.11%)
At close: Feb 4, 2026
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 250.00 | 251.55 | 250.00 | 251.55 | 251.55 | 7.11% | 14 |
| Feb 2, 2026 | 234.50 | 234.88 | 234.50 | 234.85 | 234.85 | 0.71% | 60 |
| Jan 23, 2026 | 235.20 | 235.20 | 233.20 | 233.20 | 232.33 | 5.05% | 3 |
| Jan 8, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.17 | -5.00% | 15 |
| Dec 26, 2025 | 233.68 | 233.68 | 233.68 | 233.68 | 232.80 | 5.28% | 3 |
| Dec 8, 2025 | 221.95 | 221.95 | 221.95 | 221.95 | 221.12 | -0.21% | 4 |
| Nov 4, 2025 | 222.42 | 222.42 | 222.42 | 222.42 | 221.59 | 1.51% | 3 |
| Nov 3, 2025 | 222.42 | 222.42 | 219.12 | 219.12 | 218.30 | -0.80% | 2 |
| Oct 30, 2025 | 220.88 | 220.88 | 220.88 | 220.88 | 220.05 | 0.50% | 1 |
| Oct 29, 2025 | 220.00 | 220.00 | 219.78 | 219.78 | 218.96 | -2.32% | 9 |
| Oct 28, 2025 | 229.99 | 229.99 | 225.00 | 225.00 | 224.16 | -10.00% | 71 |
| Oct 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.06 | 6.98% | 10 |
| Oct 22, 2025 | 233.68 | 233.68 | 233.68 | 233.68 | 232.01 | 0.40% | 1 |
| Oct 13, 2025 | 237.75 | 237.75 | 232.75 | 232.75 | 231.09 | -8.09% | 7 |
| Oct 9, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 251.44 | -0.20% | 6 |
| Oct 8, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 251.94 | -0.82% | 120 |
| Oct 6, 2025 | 255.84 | 255.84 | 255.84 | 255.84 | 254.01 | -0.81% | 20 |
| Oct 3, 2025 | 257.92 | 257.92 | 257.92 | 257.92 | 256.08 | 1.02% | 3 |
| Oct 1, 2025 | 255.32 | 255.32 | 255.32 | 255.32 | 253.49 | -5.81% | 70 |
| Aug 21, 2025 | 271.08 | 271.08 | 271.08 | 271.08 | 269.14 | -0.40% | 1 |
| Aug 19, 2025 | 272.16 | 272.16 | 272.16 | 272.16 | 270.21 | 5.63% | 1 |
| Aug 11, 2025 | 257.66 | 257.66 | 257.66 | 257.66 | 255.82 | -0.40% | 200 |
| Aug 8, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 256.85 | 1.06% | 1 |