Fastenal Company (0IKW.L) LSE

48.52

+0.8743(+1.84%)

Updated at September 26 07:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202547.6548.5248.5248.6447.656,001
September 25, 202547.7147.6547.6547.7747.542,076
September 24, 202547.9647.7147.7148.3147.684,250
September 23, 202547.3947.5447.5447.947.336,175
September 22, 202547.5547.3947.3947.5547.032,212
September 19, 202546.7447.1747.1747.1746.74430
September 18, 202547.1747.6547.6547.7646.852,114
September 17, 202547.3947.3647.3647.5947.3124
September 16, 202547.8346.7546.7547.9846.751,601
September 15, 202547.5647.6447.6447.9447.355,375
September 12, 202547.347.3847.3847.5246.963,933
September 11, 202548.0446.8546.8548.3846.674,683
September 10, 202547.8547.8847.8848.3347.531,571
September 09, 202548.0247.7247.7248.0347.136,097
September 08, 202548.0647.9447.9448.3647.761,402
September 05, 202548.1747.8247.8249.2547.3718,579
September 04, 202549.6149.9849.9850.1549.427,032
September 03, 202549.2549.4549.4549.7249.135,587
September 02, 202549.6549.5549.5549.6548.910,300
August 29, 202550.1549.649.650.3649.3810,204
August 28, 202550.2650.1650.1650.2649.881,996
August 27, 202549.8249.9749.9750.0649.6612,958
August 26, 202550.9650.2850.2850.9650.067,404
August 22, 202549.4550.1450.1450.5749.455,563
August 21, 202549.749.1149.1149.7248.8310,542
August 20, 202549.9749.4849.4850.0249.298,618
August 19, 202549.1349.4949.4949.7349.0611,558
August 18, 202549.349.0149.0149.348.5912,670
August 15, 202548.7948.7848.7849.0348.626,220
August 14, 202549.2748.9248.9249.2748.841,251
August 13, 202548.3748.9348.9349.0448.321,782
August 12, 202547.9648.2648.2648.2647.615,046
August 11, 202548.2147.6547.6548.2147.2510,442
August 08, 202547.5647.9647.9648.2947.442,235
August 07, 202546.846.7646.7647.546.693,634
August 06, 202545.846.6846.6846.8145.85,333
August 05, 202545.5845.5145.5145.6345.36,533
August 04, 202545.7545.1945.1945.7545.176,041
August 01, 202546.0945.1345.1346.0944.926,124
July 31, 202546.446.2846.2846.7346.095,783
July 30, 202546.746.5346.5346.8646.523,686
July 29, 202546.6846.5846.5846.8546.461,002
July 28, 202547.6747.0646.8447.6847.0610,553
July 25, 202548.3147.5747.5748.3147.263,860
July 24, 202547.3247.7547.7547.9747.251,037
July 23, 202547.1847.3647.3647.647.172,880
July 22, 202545.8946.5246.5246.7245.898,727
July 21, 202546.1746.3946.3946.5145.997,404
July 18, 202546.0745.945.946.1545.895,015
July 17, 202545.4645.6845.6845.945.232,509
July 16, 202545.0545.2545.2545.3744.893,054
July 15, 202545.2945.2445.2445.5344.875,443
July 14, 202544.5244.3944.3946.0143.778,698
July 11, 202543.5643.3443.3443.67431,416
July 10, 202543.2943.9443.9443.9543.291,893
July 09, 202543.0842.9342.9343.1442.761,202
July 08, 202542.4742.7542.7542.8142.281,049
July 07, 202543.2843.143.143.2842.529,408
July 03, 202542.8343.1743.1743.242.692,927
July 02, 202542.6942.442.442.7842.292,290