Fastenal Company【FAST】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Fastenal Company (FAST)

81.85

-0.31

(-0.38%)

마감 17 11월 6:00AM

81.85

0.00

(0.00%)

시간외 거래: 9:35AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.95	-1.14734299517	82.8	84.88	81.84	2551274	83.29101976	CS
4	3.98	5.11108257352	77.87	84.88	75.21	2797962	79.71047585	CS
12	14.06	20.7405222009	67.79	84.88	64.086	2607723	74.26261803	CS
26	14.62	21.7462442362	67.23	84.88	61.36	2879863	69.36954325	CS
52	20.75	33.9607201309	61.1	84.88	59.465	3275023	68.98698658	CS
156	21.54	35.7154700713	60.31	84.88	43.73	3309520	58.80250791	CS
260	45.42	124.677463629	36.43	84.88	26.715	3434104	52.53077107	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731713700	81.85	-0.31	-0.38	82.02	82.22	81.51	2595550
1731627300	82.16	-1.46	-1.75	83.49	83.79	82.06	3208152
1731540900	83.62	0.12	0.14	83.71	84.33	83.04	2337207
1731454500	83.5	-0.85	-1.01	84.21	84.2899	83.185	2102111
1731368100	84.35	1.02	1.22	83.59	84.88	83.41	2165995
1731108900	83.33	0.23	0.28	83.11	84.05	82.16	3104651
1731022500	83.1	-0.47	-0.56	83.5	83.61	82.755	2803599
1730936100	83.57	5.48	7.02	80.88	83.8	80.175	6382593
1730849700	78.09	0.27	0.35	77.9	78.35	77.51	2136403
1730763300	77.82	-0.41	-0.52	78.06	78.89	77.54	2465719
1730500500	78.23	0.05	0.06	77.65	78.53	77.55	3340012
1730414100	78.18	-0.16	-0.20	78.48	78.71	77.485	3991693
1730327700	78.34	0.73	0.94	77.4	78.41	77.19	2333169
1730241300	77.61	0.94	1.23	76.54	77.85	75.67	2263230
1730154900	76.67	0.82	1.08	76.59	76.88	76	1587806
1729895700	75.85	0.23	0.30	75.505	76.1799	75.32	2104016
1729809300	75.62	-0.31	-0.41	75.93	76.14	75.21	1980823
1729722900	75.93	-0.61	-0.80	76.2	76.31	75.35	2360508
1729636500	76.54	-1.23	-1.58	77.55	77.55	76.24	4307647
1729550100	77.77	-0.13	-0.17	77.87	77.97	77.28	2590306
1729290900	77.9	0.26	0.33	77.87	78	77.24	2705879
1729204500	77.64	-0.13	-0.17	77.89	78.2	76.8	2757762
1729118100	77.77	0.86	1.12	77.25	78.755	77.17	2630333
1729031700	76.91	0.22	0.29	77.14	77.535	75.9101	3802065
1728945300	76.69	-0.13	-0.17	76.94	77.215	75.41	5019784
1728686100	76.82	6.83	9.76	73.8	77.23	71.26	8469175
1728599700	69.99	-0.62	-0.88	70.48	70.785	69.89	3868773
1728513300	70.61	0.44	0.63	69.875	70.68	69.37	2685226
1728426900	70.17	0.17	0.24	70.01	70.44	69.67	2419626
1728340500	70	-0.18	-0.26	69.86	70.66	69.71	2474758
1728081300	70.18	-0.53	-0.75	71.37	71.37	69.41	2071313
1727994900	70.71	-0.67	-0.94	70.76	71.055	70.36	1928208
1727908500	71.38	0.29	0.41	70.92	71.48	70.55	1488495
1727822100	71.09	-0.33	-0.46	71.23	71.74	70.07	2388027
1727735700	71.42	-0.1	-0.14	71.33	71.57	70.81	1842328
1727476500	71.52	-0.13	-0.18	71.81	72.37	71.43	2250381
1727390100	71.65	0.94	1.33	71.51	72.49	71.03	1686831
1727303700	70.71	-1.1	-1.53	72.16	72.37	70.65	2240241
1727217300	71.81	-0.02	-0.03	71.8	72.105	71.45	1452478
1727130900	71.83	1.08	1.53	71.04	71.97	70.75	2153482
1726871700	70.75	-0.63	-0.88	71.03	71.03	70.15	4673068
1726785300	71.38	0.91	1.29	71.85	71.99	70.72	2030207
1726698900	70.47	-0.12	-0.17	70.97	71.58	70.41	1420784
1726612500	70.59	0.5	0.71	70.09	71.03	69.47	2027761
1726526100	70.09	0.27	0.39	70.34	70.47	69.76	2147462
1726266900	69.82	0	0.00	69.56	70.11	69.35	2033538
1726180500	69.82	0.61	0.88	69.43	69.995	68.78	2070928
1726094100	69.21	0.54	0.79	67.89	69.33	66.86	2496661
1726007700	68.67	0.58	0.85	68.32	68.77	67.845	2196651
1725921300	68.09	2.2	3.34	65.989999	68.47	65.989999	3133344
1725662100	65.89	0.71	1.09	65.05	66.47	65.05	3199586
1725575700	65.18	-0.35	-0.53	65.36	65.37	64.086	3065696
1725489300	65.53	-1.55	-2.31	66.98	67.135	65.349999	2486066
1725402900	67.08	-1.2	-1.76	68.06	68.19	66.769999	2384959
1725057300	68.28	0.78	1.16	67.8	68.4	67.14	2563836
1724970900	67.5	0.09	0.13	67.59	68.21	66.72	1572419
1724884500	67.41	-0.27	-0.40	67.58	68.07	67.22	1708854
1724798100	67.68	-0.25	-0.37	67.7	67.91	67.47	1407940
1724711700	67.93	-0.17	-0.25	68.42	68.62	67.73	1328231
1724452500	68.1	0.59	0.87	67.79	68.65	67.74	1436123
1724366100	67.51	-0.64	-0.94	67.72	68.375	67.14	1604931
1724279700	68.15	1.25	1.87	66.959999	68.43	66.79	1579351
1724193300	66.9	0.35	0.53	66.59	67.04	66.15	1407006
1724106900	66.55	-0.9	-1.33	67.45	67.67	66.31	1968831
1723847700	67.45	0.82	1.23	66.68	67.76	66.599999	3113081

IT0005561664 20250915 13...

Invesco MSCI China All S...

Mediobanca Banca di Cred...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관