Fastenal Company (BVMF:FASL34)
Brazil · Delayed Price · Currency is BRL 222.42
+3.30 (1.51%)
At close: Nov 4, 2025
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 1.51% | 3 |
| Nov 3, 2025 | 222.42 | 222.42 | 219.12 | 219.12 | 219.12 | -0.80% | 2 |
| Oct 30, 2025 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 0.50% | 1 |
| Oct 29, 2025 | 220.00 | 220.00 | 219.78 | 219.78 | 219.78 | -2.32% | 9 |
| Oct 28, 2025 | 229.99 | 229.99 | 225.00 | 225.00 | 225.00 | -10.00% | 71 |
| Oct 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6.98% | 10 |
| Oct 22, 2025 | 233.68 | 233.68 | 233.68 | 233.68 | 232.87 | 0.40% | 1 |
| Oct 13, 2025 | 237.75 | 237.75 | 232.75 | 232.75 | 231.94 | -8.09% | 7 |
| Oct 9, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 252.37 | -0.20% | 6 |
| Oct 8, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 252.87 | -0.82% | 120 |
| Oct 6, 2025 | 255.84 | 255.84 | 255.84 | 255.84 | 254.95 | -0.81% | 20 |
| Oct 3, 2025 | 257.92 | 257.92 | 257.92 | 257.92 | 257.02 | 1.02% | 3 |
| Oct 1, 2025 | 255.32 | 255.32 | 255.32 | 255.32 | 254.43 | -5.81% | 70 |
| Aug 21, 2025 | 271.08 | 271.08 | 271.08 | 271.08 | 270.14 | -0.40% | 1 |
| Aug 19, 2025 | 272.16 | 272.16 | 272.16 | 272.16 | 271.21 | 5.63% | 1 |
| Aug 11, 2025 | 257.66 | 257.66 | 257.66 | 257.66 | 256.76 | -0.40% | 200 |
| Aug 8, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 257.80 | 1.06% | 1 |
| Aug 6, 2025 | 255.99 | 255.99 | 255.99 | 255.99 | 255.10 | 11.86% | 200 |
| Jun 26, 2025 | 229.54 | 229.54 | 228.85 | 228.85 | 227.25 | -1.76% | 16 |