Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 66.400 | 66.620 | 66.039 | 66.228 | 31.733 | 2,686 |
| 2024-08-13 | 65.920 | 66.130 | 65.340 | 66.130 | 31.686 | 3,160 |
| 2024-08-12 | 66.310 | 66.310 | 65.600 | 65.850 | 31.552 | 2,206 |
| 2024-08-09 | 66.170 | 66.750 | 65.641 | 66.545 | 31.885 | 229,718 |
| 2024-08-08 | 65.250 | 66.471 | 65.250 | 66.290 | 31.763 | 1,392 |
| 2024-08-07 | 66.290 | 66.471 | 65.725 | 65.740 | 31.499 | 5,574 |
| 2024-08-06 | 66.000 | 67.140 | 65.770 | 66.805 | 32.010 | 9,432 |
| 2024-08-05 | 66.030 | 67.465 | 65.500 | 66.605 | 31.914 | 14,190 |
| 2024-08-02 | 67.580 | 67.630 | 66.284 | 66.530 | 31.878 | 5,164 |
| 2024-08-01 | 70.340 | 71.045 | 66.800 | 66.810 | 32.012 | 302,464 |
| 2024-07-31 | 71.555 | 71.674 | 71.070 | 71.415 | 34.219 | 6,618 |
| 2024-07-30 | 71.000 | 71.298 | 70.340 | 70.501 | 33.780 | 5,310 |
| 2024-07-29 | 70.520 | 70.785 | 70.155 | 70.570 | 33.814 | 4,884 |
| 2024-07-26 | 69.210 | 70.690 | 69.210 | 70.490 | 33.775 | 4,852 |
| 2024-07-25 | 67.500 | 69.393 | 67.400 | 69.096 | 32.921 | 13,296 |
| 2024-07-24 | 67.900 | 68.049 | 67.354 | 67.950 | 32.374 | 428 |
| 2024-07-23 | 68.200 | 68.346 | 68.010 | 68.081 | 32.437 | 1,428 |
| 2024-07-22 | 68.190 | 68.341 | 67.640 | 68.341 | 32.561 | 3,452 |
| 2024-07-19 | 68.712 | 69.290 | 67.850 | 67.850 | 32.327 | 4,146 |
| 2024-07-18 | 69.770 | 70.830 | 69.680 | 70.030 | 33.366 | 16,488 |
| 2024-07-17 | 68.975 | 70.360 | 68.930 | 69.765 | 33.239 | 10,520 |
| 2024-07-16 | 68.210 | 69.339 | 67.830 | 68.990 | 32.870 | 71,538 |
| 2024-07-15 | 65.400 | 67.800 | 65.300 | 67.550 | 32.184 | 8,450 |
| 2024-07-12 | 67.655 | 67.910 | 65.140 | 65.880 | 31.388 | 16,290 |
| 2024-07-11 | 64.010 | 64.695 | 64.010 | 64.170 | 30.573 | 32,496 |
| 2024-07-10 | 62.665 | 63.290 | 62.567 | 63.130 | 30.078 | 1,924 |
| 2024-07-09 | 62.692 | 62.950 | 62.070 | 62.530 | 29.792 | 3,468 |
| 2024-07-08 | 63.090 | 63.420 | 62.580 | 62.730 | 29.888 | 3,082 |
| 2024-07-05 | 62.630 | 62.880 | 62.240 | 62.880 | 29.959 | 3,916 |
| 2024-07-03 | 63.025 | 63.030 | 62.580 | 62.689 | 29.868 | 3,634 |
| 2024-07-02 | 61.890 | 62.570 | 61.395 | 62.570 | 29.811 | 4,656 |
| 2024-07-01 | 63.315 | 63.500 | 62.138 | 62.312 | 29.688 | 1,772 |
| 2024-06-28 | 63.390 | 64.054 | 62.840 | 62.840 | 29.940 | 6,940 |
| 2024-06-27 | 63.340 | 63.758 | 63.300 | 63.381 | 30.198 | 9,706 |
| 2024-06-26 | 64.430 | 64.430 | 63.470 | 63.730 | 30.364 | 123,828 |
| 2024-06-25 | 64.800 | 65.144 | 64.050 | 64.125 | 30.552 | 12,730 |
| 2024-06-24 | 65.410 | 65.660 | 65.230 | 65.230 | 31.079 | 916 |
| 2024-06-21 | 65.395 | 65.395 | 64.802 | 65.090 | 31.012 | 4,114 |
| 2024-06-20 | 64.910 | 65.255 | 64.500 | 64.880 | 30.912 | 14,116 |
| 2024-06-18 | 64.876 | 65.020 | 64.311 | 64.785 | 30.867 | 5,256 |
| 2024-06-17 | 62.855 | 64.285 | 62.855 | 64.285 | 30.628 | 2,616 |
| 2024-06-14 | 63.172 | 63.310 | 62.010 | 62.700 | 29.873 | 5,252 |
| 2024-06-13 | 63.830 | 63.944 | 63.652 | 63.738 | 30.368 | 2,220 |
| 2024-06-12 | 63.800 | 64.620 | 63.800 | 64.270 | 30.621 | 4,978 |
| 2024-06-11 | 63.130 | 63.245 | 62.860 | 62.895 | 29.966 | 3,086 |
| 2024-06-10 | 63.530 | 63.781 | 63.351 | 63.355 | 30.185 | 2,484 |
| 2024-06-07 | 64.683 | 64.683 | 63.940 | 64.331 | 30.650 | 2,844 |
| 2024-06-06 | 64.142 | 64.250 | 63.240 | 63.990 | 30.488 | 8,060 |
| 2024-06-05 | 64.510 | 65.210 | 64.000 | 65.010 | 30.974 | 2,060 |
| 2024-06-04 | 64.310 | 64.830 | 64.040 | 64.110 | 30.545 | 133,240 |
| 2024-06-03 | 65.920 | 65.920 | 63.860 | 63.860 | 30.426 | 9,676 |
| 2024-05-31 | 64.910 | 65.060 | 64.380 | 65.051 | 30.993 | 5,658 |
| 2024-05-30 | 64.610 | 64.710 | 64.210 | 64.610 | 30.783 | 99,686 |
| 2024-05-29 | 64.190 | 64.545 | 63.840 | 64.545 | 30.752 | 5,076 |
| 2024-05-28 | 65.660 | 66.020 | 64.980 | 65.220 | 31.074 | 335,092 |
| 2024-05-24 | 65.920 | 66.220 | 65.523 | 66.220 | 31.550 | 2,406 |
| 2024-05-23 | 66.800 | 66.840 | 65.560 | 65.840 | 31.369 | 7,688 |
| 2024-05-22 | 66.345 | 66.785 | 66.170 | 66.564 | 31.714 | 5,410 |
| 2024-05-21 | 66.430 | 66.600 | 65.990 | 65.990 | 31.441 | 3,278 |
| 2024-05-20 | 66.296 | 66.690 | 66.296 | 66.530 | 31.698 | 1,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.2600 USD |
| 2026-04-27 | 0.2400 USD |
| 2026-01-28 | 0.2400 USD |
| 2025-10-27 | 0.2200 USD |
| 2025-07-28 | 0.2200 USD |
| 2025-04-24 | 0.4400 USD |
| 2025-01-31 | 0.4300 USD |
| 2024-10-25 | 0.3900 USD |
| 2024-07-26 | 0.3900 USD |
| 2024-04-24 | 0.3900 USD |
| 2024-01-31 | 0.3900 USD |
| 2023-12-05 | 0.3800 USD |
| 2023-10-25 | 0.3500 USD |
| 2023-07-26 | 0.3500 USD |
| 2023-04-26 | 0.3500 USD |
| 2023-02-01 | 0.3500 USD |
| 2022-10-26 | 0.3100 USD |
| 2022-07-26 | 0.3100 USD |
| 2022-04-26 | 0.3100 USD |
| 2022-02-01 | 0.3100 USD |
| 2021-10-25 | 0.2800 USD |
| 2021-07-26 | 0.2800 USD |
| 2021-04-23 | 0.2800 USD |
| 2021-02-02 | 0.2800 USD |
| 2020-12-01 | 0.4000 USD |
| 2020-10-26 | 0.2500 USD |
| 2020-07-27 | 0.2500 USD |
| 2020-04-27 | 0.2500 USD |
| 2020-01-30 | 0.2500 USD |
| 2019-10-24 | 0.2200 USD |
| 2019-07-24 | 0.2200 USD |
| 2019-04-23 | 0.4300 USD |
| 2019-01-30 | 0.4300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.