Fastenal Company (FRA:FAS)
Germany · Delayed Price · Currency is EUR 40.83
+0.51 (1.27%)
Last updated: Jul 30, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 40.17 | 40.17 | 40.00 | 40.00 | - | -2.02% | - |
| Jul 30, 2025 | 40.32 | 40.83 | 40.32 | 40.83 | - | 1.27% | 14 |
| Jul 29, 2025 | 40.24 | 40.40 | 40.24 | 40.32 | - | -1.60% | 224 |
| Jul 28, 2025 | 40.65 | 40.98 | 40.65 | 40.97 | - | 0.70% | 1,015 |
| Jul 25, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | - | -0.14% | 200 |
| Jul 24, 2025 | 40.09 | 40.74 | 40.09 | 40.74 | - | 1.51% | 200 |
| Jul 23, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | - | 1.99% | 100 |
| Jul 22, 2025 | 39.27 | 39.35 | 39.27 | 39.35 | - | -0.62% | 100 |
| Jul 21, 2025 | 39.49 | 39.60 | 39.49 | 39.60 | - | 0.52% | 8 |
| Jul 18, 2025 | 39.44 | 39.44 | 39.39 | 39.39 | - | 0.47% | 1,700 |
| Jul 17, 2025 | 39.08 | 39.63 | 39.07 | 39.21 | - | 1.30% | 182 |
| Jul 16, 2025 | 38.65 | 38.70 | 38.65 | 38.70 | - | 0.69% | 300 |
| Jul 15, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | - | 0.64% | - |
| Jul 14, 2025 | 37.22 | 39.02 | 37.22 | 38.19 | - | 2.69% | 1,630 |
| Jul 11, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | - | 0.96% | 100 |
| Jul 10, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | - | 1.07% | 100 |
| Jul 9, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | - | 0.08% | - |
| Jul 8, 2025 | 36.14 | 36.42 | 36.14 | 36.42 | - | -0.08% | 100 |
| Jul 7, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | - | -0.07% | 15 |
| Jul 4, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | - | 0.43% | 15 |
| Jul 3, 2025 | 36.08 | 36.32 | 36.08 | 36.32 | - | -0.03% | 15 |
| Jul 2, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | - | 2.35% | - |
| Jul 1, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | - | -0.87% | - |
| Jun 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1.52% | 70 |
| Jun 27, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | - | 0.34% | 2 |
| Jun 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | - | -1.42% | - |
| Jun 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | -0.42% | - |
| Jun 24, 2025 | 35.64 | 35.80 | 35.64 | 35.80 | - | 0.96% | 20 |
| Jun 23, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | - | -1.06% | 3 |
| Jun 20, 2025 | 35.90 | 35.90 | 35.84 | 35.84 | - | -0.57% | 3 |
| Jun 19, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | - | 0.04% | 100 |
| Jun 18, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | - | -0.89% | - |
| Jun 17, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | - | -0.26% | 100 |
| Jun 16, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | - | -0.44% | - |
| Jun 13, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | - | 0.03% | 100 |
| Jun 12, 2025 | 36.85 | 36.85 | 36.60 | 36.60 | - | -1.65% | 100 |
| Jun 11, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | - | 0.73% | - |
| Jun 10, 2025 | 36.86 | 36.95 | 36.86 | 36.95 | - | 0.72% | 200 |
| Jun 9, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | 0.94% | - |
| Jun 6, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | - | 1.45% | 10 |
| Jun 5, 2025 | 35.69 | 35.82 | 35.69 | 35.82 | - | -1.40% | 10 |
| Jun 4, 2025 | 36.17 | 36.33 | 36.17 | 36.33 | - | 1.86% | 400 |
| Jun 3, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | - | -0.96% | 300 |
| Jun 2, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | - | -0.55% | 300 |
| May 30, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | - | -2.39% | 300 |
| May 29, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | - | 0.24% | 300 |
| May 28, 2025 | 36.68 | 37.01 | 36.68 | 37.01 | - | 3.32% | 300 |
| May 27, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | - | -0.20% | - |
| May 26, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | - | 0.17% | 50 |
| May 23, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | - | -2.28% | - |