Fastenal Company (BVMF:FASL34)
Brazil · Delayed Price · Currency is BRL 211.86
-12.32 (-5.50%)
At close: May 11, 2026
BVMF:FASL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 211.86 | 211.86 | 211.86 | 211.86 | 211.86 | -5.50% | 23 |
| May 6, 2026 | 224.18 | 224.18 | 224.18 | 224.18 | 224.18 | -0.36% | 2 |
| Apr 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.57% | 5 |
| Apr 23, 2026 | 226.28 | 226.28 | 226.28 | 226.28 | 225.46 | 2.23% | 1 |
| Apr 22, 2026 | 221.34 | 221.34 | 221.34 | 221.34 | 220.54 | -0.89% | 1 |
| Apr 14, 2026 | 223.33 | 223.33 | 223.33 | 223.33 | 222.52 | -4.95% | 22 |
| Mar 25, 2026 | 234.96 | 234.96 | 234.96 | 234.96 | 234.11 | 1.06% | 4 |
| Mar 20, 2026 | 235.00 | 235.00 | 232.50 | 232.50 | 231.66 | -0.23% | 11 |
| Mar 19, 2026 | 244.32 | 244.32 | 233.04 | 233.04 | 232.20 | -4.15% | 12 |
| Mar 16, 2026 | 243.12 | 243.12 | 243.12 | 243.12 | 242.24 | -3.45% | 7 |
| Mar 5, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 250.89 | 8.72% | 143 |
| Feb 25, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.77 | -7.93% | 1 |
| Feb 4, 2026 | 250.00 | 251.55 | 250.00 | 251.55 | 250.64 | 7.11% | 14 |
| Feb 2, 2026 | 234.50 | 234.88 | 234.50 | 234.85 | 234.00 | 0.71% | 60 |
| Jan 23, 2026 | 235.20 | 235.20 | 233.20 | 233.20 | 231.53 | 5.05% | 3 |
| Jan 8, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 220.41 | -5.00% | 15 |
| Dec 26, 2025 | 233.68 | 233.68 | 233.68 | 233.68 | 232.00 | 5.28% | 3 |