Fastenal Company (BVMF:FASL34)
Brazil · Delayed Price · Currency is BRL 265.00
+7.08 (2.75%)
At close: Oct 2, 2026
BVMF:FASL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 2.75% | 6 |
| Sep 30, 2026 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | 2.05% | 1 |
| Sep 8, 2026 | 250.00 | 252.75 | 250.00 | 252.75 | 252.75 | -3.85% | 12 |
| Aug 28, 2026 | 262.86 | 262.86 | 262.86 | 262.86 | 262.86 | -0.88% | 13 |
| Aug 26, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -1.78% | 11 |
| Aug 12, 2026 | 273.51 | 273.51 | 270.00 | 270.00 | 270.00 | -1.28% | 8 |
| Aug 11, 2026 | 270.30 | 273.51 | 270.30 | 273.51 | 273.51 | 13.28% | 11 |
| Jul 31, 2026 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | 2.24% | 1 |
| Jul 30, 2026 | 231.68 | 238.00 | 231.68 | 236.16 | 236.16 | 1.93% | 4 |
| Jul 15, 2026 | 232.58 | 232.58 | 232.58 | 232.58 | 231.68 | -3.09% | 8 |
| Jul 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.07 | 0.33% | 20 |
| Jun 18, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 238.27 | -0.09% | 1 |
| Jun 16, 2026 | 239.41 | 239.41 | 239.41 | 239.41 | 238.48 | 7.00% | 9 |
| Jun 2, 2026 | 223.74 | 223.74 | 223.74 | 223.74 | 222.87 | 3.11% | 9 |
| May 21, 2026 | 216.99 | 216.99 | 216.99 | 216.99 | 216.15 | -2.21% | 2 |
| May 20, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.04 | 4.74% | 10 |
| May 11, 2026 | 211.86 | 211.86 | 211.86 | 211.86 | 211.04 | -5.50% | 23 |
| May 6, 2026 | 224.18 | 224.18 | 224.18 | 224.18 | 223.31 | -0.36% | 2 |
| Apr 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.13 | -0.20% | 5 |
| Apr 23, 2026 | 226.28 | 226.28 | 226.28 | 226.28 | 224.59 | 2.23% | 1 |
| Apr 22, 2026 | 221.34 | 221.34 | 221.34 | 221.34 | 219.68 | -0.89% | 1 |