Fastenal

FAST
🏛️ uk →
48.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.87 48.64 47.87 48.52 0.0M
2025-09-25 47.75 47.77 47.44 47.65 0.0M
2025-09-24 48.09 48.31 47.68 47.71 0.0M
2025-09-23 47.35 47.90 47.33 47.54 0.0M
2025-09-22 47.55 47.55 47.03 47.39 0.0M
2025-09-19 46.74 47.17 46.74 47.17 0.2M
2025-09-18 47.17 47.76 46.85 47.75 0.0M
2025-09-17 47.39 47.59 47.31 47.49 0.0M
2025-09-16 47.83 47.98 46.75 47.20 0.0M
2025-09-15 47.56 47.95 47.35 47.64 0.0M
2025-09-12 47.30 47.52 46.96 47.39 0.0M
2025-09-11 48.04 48.39 46.67 46.85 0.0M
2025-09-10 47.85 48.33 47.53 47.93 0.0M
2025-09-09 48.02 48.03 47.13 47.72 0.0M
2025-09-08 48.06 48.36 47.77 47.87 0.0M
2025-09-05 48.17 49.25 47.37 47.82 0.0M
2025-09-04 49.61 50.15 49.42 49.98 0.0M
2025-09-03 49.25 49.72 49.13 49.45 0.0M
2025-09-02 49.65 49.65 48.90 49.55 0.0M
2025-08-29 49.75 50.36 49.38 49.75 0.0M
2025-08-28 50.13 50.26 49.88 50.13 0.0M
2025-08-27 49.98 50.06 49.66 49.98 0.0M
2025-08-26 50.13 50.96 50.06 50.13 0.0M
2025-08-25 50.56 50.56 50.02 50.56 0.0M
2025-08-22 50.42 50.57 49.45 50.42 0.0M
2025-08-21 49.28 49.72 48.83 49.28 0.0M
2025-08-20 49.49 50.02 49.29 49.49 0.0M
2025-08-19 49.57 49.73 49.06 49.57 0.0M
2025-08-18 48.96 49.30 48.59 48.96 0.0M
2025-08-15 48.73 49.03 48.62 48.73 0.0M
2025-08-14 48.78 49.27 48.77 48.78 0.0M
2025-08-13 49.15 49.15 48.32 49.15 0.0M
2025-08-12 48.39 48.40 47.61 48.39 0.0M
2025-08-11 47.70 48.21 47.25 47.70 0.0M
2025-08-08 47.96 48.29 47.44 47.96 0.0M
2025-08-07 47.03 47.50 46.69 47.03 0.0M
2025-08-06 46.62 46.81 45.80 46.62 0.0M
2025-08-05 45.42 45.63 45.30 45.42 0.0M
2025-08-04 45.00 45.75 45.00 45.00 0.0M
2025-08-01 45.24 46.09 44.92 45.24 0.0M
2025-07-31 46.56 46.73 46.09 46.56 0.0M
2025-07-30 46.45 46.86 46.45 46.45 0.0M
2025-07-29 46.40 46.85 46.40 46.40 0.0M
2025-07-28 47.03 47.68 47.03 47.03 0.0M
2025-07-25 47.57 48.31 47.26 47.57 0.0M
2025-07-24 47.83 47.97 47.25 47.83 0.0M
2025-07-23 47.36 47.60 47.17 47.36 0.0M
2025-07-22 46.56 46.72 45.89 46.56 0.0M
2025-07-21 46.31 46.51 45.99 46.31 0.0M
2025-07-18 45.70 46.15 45.70 45.70 0.0M
2025-07-17 45.68 45.90 45.23 45.68 0.0M
2025-07-16 44.94 45.37 44.89 44.94 0.0M
2025-07-15 45.52 45.53 44.87 45.52 0.0M
2025-07-14 45.72 46.01 43.70 45.72 0.1M
2025-07-11 43.33 43.67 43.00 43.33 0.0M
2025-07-10 43.94 43.95 43.29 43.94 0.0M
2025-07-09 43.40 43.40 42.76 43.40 0.0M
2025-07-08 42.63 42.81 42.28 42.63 0.0M
2025-07-07 42.56 43.28 42.52 42.56 0.0M
2025-07-03 42.76 43.20 42.69 42.76 0.0M
2025-07-02 42.59 42.78 42.29 42.59 0.0M
2025-07-01 42.86 43.09 41.79 42.86 0.0M
2025-06-30 41.95 42.11 41.82 41.95 0.0M
2025-06-27 41.78 41.88 41.33 41.78 0.0M
2025-06-26 41.01 41.31 40.91 41.01 0.0M
2025-06-25 41.24 41.58 41.17 41.24 0.0M
2025-06-24 41.37 41.41 40.46 41.37 0.0M
2025-06-23 41.00 41.11 40.40 41.00 0.0M
2025-06-20 41.33 41.87 40.88 41.33 0.0M
2025-06-18 41.46 41.84 41.09 41.46 0.0M
2025-06-17 41.65 42.21 41.65 41.65 0.0M
2025-06-16 42.32 42.62 42.30 42.32 0.0M
2025-06-13 42.54 42.80 42.47 42.54 0.0M
2025-06-12 42.76 43.03 42.34 42.76 0.0M
2025-06-11 42.44 42.69 42.27 42.44 0.0M
2025-06-10 42.45 42.58 42.14 42.45 0.0M
2025-06-09 41.79 42.27 41.79 41.79 0.0M
2025-06-06 41.77 42.11 41.70 41.77 0.0M
2025-06-05 41.21 41.25 40.88 41.21 0.0M
2025-06-04 41.08 41.34 40.66 41.08 0.0M
2025-06-03 41.10 41.10 40.77 41.10 0.0M
2025-06-02 40.65 41.40 40.37 40.65 0.0M
2025-05-30 41.27 41.50 41.09 41.27 0.0M
2025-05-29 41.17 41.70 40.76 41.17 0.0M
2025-05-28 41.60 41.98 41.46 41.60 0.0M
2025-05-27 41.53 41.63 39.69 41.53 0.0M
2025-05-23 40.78 41.00 40.38 40.78 0.0M
2025-05-22 40.87 40.98 40.28 40.87 0.0M
2025-05-21 40.72 41.18 40.69 40.72 0.0M
2025-05-20 41.05 41.57 41.05 41.05 0.0M
2025-05-19 41.60 41.68 41.10 41.60 0.0M
2025-05-16 41.33 41.36 40.85 41.33 0.0M
2025-05-15 40.79 40.96 40.04 40.79 0.0M
2025-05-14 79.00 80.16 78.92 79.00 0.0M
2025-05-13 80.28 80.71 79.90 80.28 0.0M
2025-05-12 79.80 80.04 78.24 79.80 0.0M
2025-05-09 78.64 80.00 78.23 78.64 0.0M
2025-05-08 79.06 79.06 78.90 79.06 0.0M
2025-05-07 78.91 79.00 78.42 78.91 0.0M
2025-05-06 78.76 81.54 78.50 78.76 0.0M
2025-05-05 82.96 82.96 81.69 82.96 0.0M
2025-05-02 82.23 82.23 81.06 82.23 0.0M
2025-05-01 81.02 81.25 80.57 81.02 0.0M
2025-04-30 80.38 80.38 79.13 80.38 0.0M
2025-04-29 79.88 80.34 79.48 79.88 0.0M
2025-04-28 78.98 80.97 78.98 78.98 0.0M
2025-04-25 80.70 81.79 80.70 80.70 0.0M
2025-04-24 81.96 82.03 80.28 81.96 0.0M
2025-04-23 80.82 82.24 80.31 80.82 0.0M
2025-04-22 80.61 81.60 80.61 80.61 0.0M
2025-04-17 81.72 81.72 80.83 81.72 0.0M
2025-04-16 80.55 81.85 80.55 80.55 0.0M
2025-04-15 81.69 82.35 81.40 81.69 0.0M
2025-04-14 81.31 81.78 79.96 81.31 0.0M
2025-04-11 80.95 81.21 75.22 80.95 0.0M
2025-04-10 74.90 77.19 73.48 74.90 0.0M
2025-04-09 75.62 75.62 70.50 75.62 0.0M
2025-04-08 74.35 74.58 73.05 74.35 0.0M
2025-04-07 71.57 75.07 70.94 71.57 0.0M
2025-04-04 77.09 77.96 75.41 77.09 0.0M
2025-04-03 77.90 78.46 77.44 77.90 0.0M
2025-04-02 77.90 78.15 76.58 77.90 0.0M
2025-04-01 77.31 77.54 76.53 77.31 0.0M
2025-03-31 77.07 77.07 76.01 77.07 0.0M
2025-03-28 76.07 78.13 75.97 76.07 0.0M
2025-03-27 77.63 77.69 76.92 77.63 0.0M
2025-03-26 77.36 78.07 77.29 77.36 0.0M
2025-03-25 77.20 77.58 76.86 77.20 0.0M
2025-03-24 76.67 76.67 75.36 76.67 0.0M
2025-03-21 75.05 75.34 74.42 75.05 0.0M
2025-03-20 75.85 76.36 75.39 75.85 0.0M
2025-03-19 76.68 76.68 75.80 76.68 0.0M
2025-03-18 76.14 76.22 75.80 76.14 0.0M
2025-03-17 76.04 76.39 75.12 76.04 0.0M
2025-03-14 74.95 74.95 73.81 74.95 0.0M
2025-03-13 74.50 76.02 74.43 74.50 0.0M
2025-03-12 76.22 77.21 75.59 76.22 0.0M
2025-03-11 78.25 79.91 77.70 78.25 0.0M
2025-03-10 79.55 81.82 79.55 79.55 0.0M
2025-03-07 80.12 80.12 77.48 80.12 0.0M
2025-03-06 76.37 77.36 75.82 76.37 0.0M
2025-03-05 74.56 74.82 73.35 74.56 0.0M
2025-03-04 75.03 75.03 73.95 75.03 0.0M
2025-03-03 75.82 76.79 75.63 75.82 0.0M
2025-02-28 74.62 76.00 74.46 74.62 0.0M
2025-02-27 74.60 74.67 73.73 74.60 0.0M
2025-02-26 73.91 75.00 73.88 73.91 0.0M
2025-02-25 75.05 75.18 74.57 75.05 0.0M
2025-02-24 75.33 75.82 74.64 75.33 0.0M
2025-02-21 74.01 75.19 73.99 74.01 0.0M
2025-02-20 75.63 75.79 74.72 75.63 0.0M
2025-02-19 75.45 75.49 74.40 75.45 0.0M
2025-02-18 74.60 75.11 74.21 74.60 0.0M
2025-02-14 74.70 75.15 74.59 74.70 0.0M
2025-02-13 74.61 74.67 73.73 74.61 0.0M
2025-02-12 73.56 73.67 72.97 73.56 0.0M
2025-02-11 73.89 74.39 73.33 73.89 0.0M
2025-02-10 73.69 74.46 73.69 73.69 0.0M
2025-02-07 74.19 74.98 74.10 74.19 0.0M
2025-02-06 73.89 74.09 73.20 73.89 0.0M
2025-02-05 73.29 74.16 72.10 73.29 0.0M
2025-02-04 72.95 73.50 72.70 72.95 0.0M
2025-02-03 74.03 74.50 72.53 74.03 0.0M
2025-01-31 73.64 74.30 73.13 73.64 0.0M
2025-01-30 75.01 75.14 74.58 75.01 0.0M
2025-01-29 74.40 75.08 74.32 74.40 0.0M
2025-01-28 75.06 75.81 74.96 75.06 0.0M
2025-01-27 75.83 75.96 75.22 75.83 0.0M
2025-01-24 75.78 76.18 75.31 75.78 0.0M
2025-01-23 75.66 76.03 75.22 75.66 0.0M
2025-01-22 75.96 76.52 75.66 75.96 0.0M
2025-01-21 76.94 77.71 76.08 76.94 0.0M
2025-01-17 75.50 76.85 71.10 75.50 0.0M
2025-01-16 74.64 75.00 73.94 74.64 0.0M
2025-01-15 74.41 75.35 74.15 74.41 0.0M
2025-01-14 73.76 73.92 72.96 73.76 0.0M
2025-01-13 72.60 72.66 71.83 72.60 0.0M
2025-01-10 71.65 72.61 71.65 71.65 0.0M
2025-01-08 72.58 73.06 71.83 72.58 0.0M
2025-01-07 72.38 72.56 71.59 72.38 0.0M
2025-01-06 71.86 72.33 71.59 71.86 0.0M
2025-01-03 71.92 71.92 70.78 71.92 0.0M
2025-01-02 70.95 72.76 70.94 70.95 0.0M