Fastenal Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 66.690 | 66.780 | 66.010 | 66.140 | 31.512 | 1,940 |
| 2024-05-16 | 66.930 | 67.040 | 66.285 | 66.840 | 31.846 | 4,342 |
| 2024-05-15 | 67.222 | 67.690 | 66.988 | 67.071 | 31.956 | 4,210 |
| 2024-05-14 | 67.640 | 67.869 | 67.131 | 67.131 | 31.984 | 13,738 |
| 2024-05-13 | 68.034 | 68.200 | 67.215 | 67.215 | 32.024 | 8,672 |
| 2024-05-10 | 67.705 | 67.905 | 67.595 | 67.860 | 32.332 | 3,970 |
| 2024-05-09 | 67.040 | 67.680 | 66.876 | 67.680 | 32.246 | 5,964 |
| 2024-05-08 | 66.185 | 66.790 | 65.950 | 66.710 | 31.784 | 9,992 |
| 2024-05-07 | 67.040 | 67.390 | 66.792 | 67.390 | 32.108 | 16,406 |
| 2024-05-03 | 68.515 | 68.945 | 68.130 | 68.375 | 32.577 | 58,986 |
| 2024-05-02 | 68.570 | 68.570 | 67.475 | 67.820 | 32.313 | 8,392 |
| 2024-05-01 | 67.940 | 68.220 | 67.810 | 67.900 | 32.351 | 7,310 |
| 2024-04-30 | 68.460 | 68.600 | 68.075 | 68.075 | 32.434 | 2,660 |
| 2024-04-29 | 68.325 | 68.770 | 68.170 | 68.300 | 32.541 | 608,496 |
| 2024-04-26 | 68.082 | 68.495 | 67.880 | 68.495 | 32.634 | 3,926 |
| 2024-04-25 | 67.750 | 68.300 | 66.980 | 68.300 | 32.541 | 8,624 |
| 2024-04-24 | 66.960 | 68.195 | 66.830 | 68.130 | 32.460 | 30,006 |
| 2024-04-23 | 67.550 | 68.140 | 67.550 | 67.680 | 32.060 | 11,148 |
| 2024-04-22 | 67.570 | 67.920 | 67.400 | 67.630 | 32.037 | 45,142 |
| 2024-04-19 | 67.670 | 68.090 | 67.330 | 67.630 | 32.037 | 8,190 |
| 2024-04-18 | 69.000 | 69.350 | 67.500 | 67.500 | 31.975 | 10,402 |
| 2024-04-17 | 69.230 | 69.230 | 67.860 | 68.430 | 32.415 | 6,744 |
| 2024-04-16 | 69.610 | 69.800 | 68.730 | 69.190 | 32.775 | 7,326 |
| 2024-04-15 | 71.380 | 71.500 | 69.110 | 69.165 | 32.764 | 7,276 |
| 2024-04-12 | 70.011 | 70.915 | 69.260 | 70.520 | 33.406 | 10,046 |
| 2024-04-11 | 72.190 | 72.970 | 69.550 | 70.400 | 33.348 | 39,830 |
| 2024-04-10 | 75.320 | 75.570 | 74.554 | 75.167 | 35.607 | 13,826 |
| 2024-04-09 | 76.050 | 76.529 | 74.730 | 75.490 | 35.760 | 50,206 |
| 2024-04-08 | 76.320 | 76.590 | 76.120 | 76.370 | 36.177 | 5,300 |
| 2024-04-05 | 75.580 | 76.810 | 75.400 | 76.430 | 36.205 | 5,162 |
| 2024-04-04 | 76.890 | 77.086 | 76.217 | 76.495 | 36.236 | 6,846 |
| 2024-04-03 | 76.150 | 76.637 | 76.034 | 76.349 | 36.167 | 9,440 |
| 2024-04-02 | 76.574 | 76.815 | 76.175 | 76.225 | 36.108 | 13,142 |
| 2024-03-28 | 77.498 | 78.275 | 77.045 | 77.200 | 36.570 | 8,248 |
| 2024-03-27 | 77.410 | 77.500 | 76.640 | 76.770 | 36.366 | 6,376 |
| 2024-03-26 | 77.150 | 77.335 | 76.880 | 76.921 | 36.438 | 6,644 |
| 2024-03-25 | 77.880 | 77.880 | 76.725 | 77.345 | 36.639 | 6,430 |
| 2024-03-22 | 78.410 | 78.480 | 77.995 | 78.180 | 37.034 | 7,436 |
| 2024-03-21 | 77.758 | 78.933 | 77.600 | 78.705 | 37.283 | 9,724 |
| 2024-03-20 | 76.468 | 77.380 | 75.994 | 77.380 | 36.655 | 13,368 |
| 2024-03-19 | 75.690 | 76.208 | 75.420 | 76.065 | 36.032 | 2,816 |
| 2024-03-18 | 75.750 | 76.720 | 75.695 | 75.780 | 35.897 | 9,284 |
| 2024-03-15 | 75.080 | 75.600 | 74.810 | 75.300 | 35.670 | 7,952 |
| 2024-03-14 | 75.690 | 75.733 | 74.620 | 75.175 | 35.611 | 19,334 |
| 2024-03-13 | 75.240 | 75.475 | 74.910 | 75.150 | 35.599 | 4,110 |
| 2024-03-12 | 74.460 | 75.300 | 74.385 | 75.295 | 35.667 | 6,168 |
| 2024-03-11 | 75.430 | 75.700 | 73.700 | 74.293 | 35.193 | 17,994 |
| 2024-03-08 | 76.130 | 76.540 | 75.651 | 75.815 | 35.914 | 6,016 |
| 2024-03-07 | 74.880 | 75.960 | 74.880 | 75.960 | 35.982 | 6,264 |
| 2024-03-06 | 74.398 | 74.972 | 73.990 | 74.020 | 35.063 | 20,820 |
| 2024-03-05 | 74.415 | 75.310 | 74.380 | 74.479 | 35.281 | 13,380 |
| 2024-03-04 | 73.660 | 75.815 | 73.660 | 74.835 | 35.450 | 20,386 |
| 2024-03-01 | 72.945 | 73.040 | 72.180 | 72.615 | 34.398 | 12,052 |
| 2024-02-29 | 73.977 | 73.977 | 72.490 | 73.280 | 34.713 | 9,004 |
| 2024-02-28 | 73.150 | 73.440 | 72.876 | 73.230 | 34.689 | 2,888 |
| 2024-02-27 | 73.000 | 73.255 | 72.789 | 73.070 | 34.613 | 12,144 |
| 2024-02-26 | 72.112 | 73.075 | 72.040 | 72.929 | 34.547 | 12,790 |
| 2024-02-23 | 72.425 | 72.463 | 71.631 | 71.890 | 34.054 | 12,222 |
| 2024-02-22 | 70.860 | 72.175 | 70.770 | 72.175 | 34.189 | 18,316 |
| 2024-02-21 | 70.020 | 70.495 | 70.020 | 70.350 | 33.325 | 4,678 |
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.